BSE - Delayed Quote INR

DCM Shriram Limited (DCMSHRIRAM.BO)

910.60 -8.90 (-0.97%)
At close: April 23 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 907.45 925.70 898.00 910.60 910.60 4,751
Apr 22, 2024 911.55 928.85 911.55 919.50 919.50 2,646
Apr 19, 2024 925.05 926.60 907.30 911.55 911.55 4,493
Apr 18, 2024 935.45 937.70 915.00 929.15 929.15 1,524
Apr 16, 2024 915.05 935.50 913.05 917.60 917.60 1,994
Apr 15, 2024 935.00 937.25 916.05 923.95 923.95 5,142
Apr 12, 2024 978.85 989.50 948.35 958.75 958.75 5,872
Apr 10, 2024 952.05 989.50 952.05 972.05 972.05 4,249
Apr 9, 2024 937.00 958.00 934.15 946.60 946.60 1,403
Apr 8, 2024 942.15 947.00 927.00 932.65 932.65 1,009
Apr 5, 2024 940.80 950.75 935.00 939.90 939.90 3,602
Apr 4, 2024 900.00 947.90 900.00 942.95 942.95 4,158
Apr 3, 2024 900.05 917.00 897.30 912.05 912.05 1,262
Apr 2, 2024 863.85 912.00 863.85 900.40 900.40 1,998
Apr 1, 2024 881.35 899.65 857.80 887.75 887.75 7,558
Mar 28, 2024 861.55 873.60 840.15 860.25 860.25 4,604
Mar 27, 2024 860.05 880.00 855.00 859.40 859.40 2,350
Mar 26, 2024 907.05 907.05 864.25 865.30 865.30 7,045
Mar 22, 2024 897.90 898.55 885.00 887.65 887.65 3,875
Mar 21, 2024 894.45 905.35 885.00 897.10 897.10 2,192
Mar 20, 2024 886.50 893.05 861.10 881.80 881.80 5,011
Mar 19, 2024 895.00 897.10 880.05 888.95 888.95 1,763
Mar 18, 2024 873.55 936.00 873.55 891.55 891.55 26,898
Mar 15, 2024 879.75 885.00 866.55 869.85 869.85 956
Mar 14, 2024 865.00 880.80 859.50 869.60 869.60 3,593
Mar 13, 2024 902.00 914.45 855.00 864.75 864.75 2,419
Mar 12, 2024 917.00 921.85 899.00 907.70 907.70 4,480
Mar 11, 2024 947.40 950.30 912.95 918.25 918.25 1,918
Mar 7, 2024 940.05 949.35 935.55 946.55 946.55 1,298
Mar 6, 2024 4.00 Dividend
Mar 6, 2024 961.00 961.05 937.30 944.80 944.80 2,504
Mar 5, 2024 983.40 983.40 952.65 960.55 956.55 1,897
Mar 4, 2024 970.70 975.05 961.40 964.70 960.68 4,523
Mar 1, 2024 956.40 969.10 951.40 961.15 957.15 4,899
Feb 29, 2024 984.95 984.95 944.20 956.40 952.42 2,113
Feb 28, 2024 1,011.95 1,011.95 972.80 976.25 972.18 1,468
Feb 27, 2024 988.90 1,027.15 970.00 1,003.30 999.12 6,513
Feb 26, 2024 997.00 999.15 973.95 979.05 974.97 598
Feb 23, 2024 970.05 1,000.00 970.05 995.20 991.06 4,545
Feb 22, 2024 970.05 984.15 965.10 975.30 971.24 2,749
Feb 21, 2024 976.00 980.75 965.00 969.45 965.41 1,973
Feb 20, 2024 977.50 984.35 970.65 974.70 970.64 727
Feb 19, 2024 982.10 992.00 972.15 977.45 973.38 4,870
Feb 16, 2024 987.00 993.85 979.35 983.05 978.96 511
Feb 15, 2024 982.00 994.40 975.00 980.15 976.07 1,274
Feb 14, 2024 957.80 980.15 957.00 973.10 969.05 1,975
Feb 13, 2024 980.65 985.70 965.45 976.20 972.13 3,194
Feb 12, 2024 1,004.40 1,004.55 973.65 980.65 976.57 3,166
Feb 9, 2024 995.05 1,006.75 977.00 998.15 993.99 3,690
Feb 8, 2024 1,009.95 1,010.00 987.95 998.85 994.69 3,031
Feb 7, 2024 1,005.00 1,030.00 997.00 1,002.30 998.13 1,880
Feb 6, 2024 1,015.05 1,026.80 993.05 999.85 995.69 3,658
Feb 5, 2024 1,010.10 1,029.25 1,005.00 1,019.55 1,015.30 2,880
Feb 2, 2024 1,029.95 1,037.00 1,009.40 1,013.00 1,008.78 4,361
Feb 1, 2024 1,040.00 1,042.00 1,005.00 1,028.80 1,024.52 7,047
Jan 31, 2024 1,014.75 1,051.60 1,004.00 1,039.75 1,035.42 9,714
Jan 30, 2024 1,005.95 1,014.95 998.05 1,008.35 1,004.15 3,449
Jan 29, 2024 997.10 1,021.25 996.70 1,007.55 1,003.35 3,079
Jan 25, 2024 1,019.05 1,019.05 994.55 997.00 992.85 1,976
Jan 24, 2024 972.15 1,016.30 967.00 1,001.15 996.98 3,831
Jan 23, 2024 1,023.10 1,025.85 973.00 987.85 983.74 7,578
Jan 19, 2024 1,010.00 1,048.40 1,006.15 1,031.85 1,027.55 13,053
Jan 17, 2024 1,023.10 1,025.00 978.00 983.35 979.26 8,627
Jan 16, 2024 1,040.35 1,040.35 1,013.00 1,016.40 1,012.17 7,274
Jan 15, 2024 1,036.05 1,048.10 1,026.70 1,032.60 1,028.30 2,507
Jan 12, 2024 1,050.00 1,060.40 1,030.60 1,035.25 1,030.94 6,865
Jan 11, 2024 1,040.30 1,054.50 1,033.30 1,047.85 1,043.49 6,211
Jan 10, 2024 1,051.80 1,059.15 1,025.00 1,034.05 1,029.74 9,351
Jan 9, 2024 1,066.00 1,086.85 1,046.15 1,050.80 1,046.42 11,055
Jan 8, 2024 1,085.85 1,097.45 1,052.00 1,063.85 1,059.42 9,092
Jan 5, 2024 1,142.65 1,142.65 1,061.60 1,076.00 1,071.52 22,892
Jan 4, 2024 1,040.00 1,175.00 1,026.05 1,137.15 1,132.41 28,816
Jan 3, 2024 1,054.85 1,054.85 1,030.00 1,039.05 1,034.72 2,829
Jan 2, 2024 1,035.00 1,045.80 1,020.50 1,038.50 1,034.18 2,235
Jan 1, 2024 1,034.95 1,050.00 1,021.85 1,028.15 1,023.87 4,690
Dec 29, 2023 1,043.90 1,048.85 1,024.65 1,028.40 1,024.12 2,281
Dec 28, 2023 1,045.05 1,069.40 1,039.25 1,042.30 1,037.96 7,633
Dec 27, 2023 1,056.60 1,067.35 1,038.75 1,049.10 1,044.73 7,667
Dec 26, 2023 1,079.95 1,079.95 1,043.00 1,051.95 1,047.57 9,744
Dec 22, 2023 1,075.00 1,095.55 1,044.00 1,065.75 1,061.31 11,128
Dec 21, 2023 1,042.95 1,092.00 1,038.80 1,066.50 1,062.06 19,020
Dec 20, 2023 1,112.00 1,122.00 1,063.60 1,082.90 1,078.39 41,017
Dec 19, 2023 999.05 1,145.15 999.05 1,107.85 1,103.24 109,479
Dec 18, 2023 975.00 1,004.50 975.00 999.85 995.69 6,988
Dec 15, 2023 978.00 988.00 971.75 975.15 971.09 2,620
Dec 14, 2023 978.00 986.35 966.60 976.50 972.43 1,688
Dec 13, 2023 975.05 978.50 965.10 976.65 972.58 1,292
Dec 12, 2023 963.00 979.75 963.00 971.30 967.26 1,805
Dec 11, 2023 950.00 970.35 950.00 959.50 955.50 3,901
Dec 8, 2023 984.00 987.70 944.00 949.80 945.84 2,717
Dec 7, 2023 1,000.00 1,000.00 971.00 985.00 980.90 3,270
Dec 6, 2023 986.95 999.05 977.55 992.25 988.12 3,559
Dec 5, 2023 973.80 987.00 969.05 979.90 975.82 4,066
Dec 4, 2023 974.95 985.35 957.45 974.05 969.99 4,023
Dec 1, 2023 941.80 978.70 941.80 967.65 963.62 1,957
Nov 30, 2023 940.00 963.00 940.00 958.30 954.31 4,530
Nov 29, 2023 932.00 962.00 932.00 958.05 954.06 2,095
Nov 28, 2023 933.00 955.65 928.15 946.95 943.01 4,890
Nov 24, 2023 905.00 962.25 905.00 939.40 935.49 9,850
Nov 23, 2023 900.25 909.55 898.20 901.45 897.70 2,111
Nov 22, 2023 899.90 904.10 891.35 899.90 896.15 1,675
Nov 21, 2023 893.15 904.60 891.65 899.50 895.75 8,110
Nov 20, 2023 911.40 911.40 887.00 888.20 884.50 1,769
Nov 17, 2023 893.05 914.05 893.05 904.20 900.43 1,226
Nov 16, 2023 912.85 915.00 901.70 906.40 902.63 1,663
Nov 15, 2023 900.00 905.35 890.65 902.75 898.99 4,340
Nov 13, 2023 899.95 902.90 880.80 883.80 880.12 2,014
Nov 10, 2023 880.05 891.40 879.25 884.50 880.82 778
Nov 9, 2023 893.90 893.95 874.70 876.55 872.90 1,268
Nov 8, 2023 886.10 896.95 881.10 886.55 882.86 2,433
Nov 7, 2023 895.05 895.55 883.05 885.25 881.56 610
Nov 6, 2023 879.95 890.10 877.05 887.05 883.36 844
Nov 3, 2023 873.10 884.85 865.40 875.90 872.25 3,920
Nov 2, 2023 888.25 888.25 867.05 870.75 867.12 4,974
Nov 1, 2023 947.10 947.10 857.00 870.80 867.17 14,300
Oct 31, 2023 956.00 961.55 913.00 928.55 924.68 20,109
Oct 30, 2023 970.75 977.50 949.05 973.55 969.50 2,283
Oct 27, 2023 963.00 1,012.00 962.00 969.90 965.86 3,490
Oct 26, 2023 961.65 985.95 960.00 963.70 959.69 2,546
Oct 25, 2023 981.10 1,000.00 951.00 975.70 971.64 3,080
Oct 23, 2023 1,000.00 1,000.00 970.60 974.40 970.34 4,058
Oct 20, 2023 1,017.00 1,021.15 996.15 1,005.15 1,000.96 1,084
Oct 19, 2023 1,024.65 1,033.00 1,012.25 1,017.90 1,013.66 865
Oct 18, 2023 1,009.05 1,037.30 1,001.05 1,030.75 1,026.46 1,474
Oct 17, 2023 1,005.00 1,019.15 1,002.00 1,008.30 1,004.10 2,205
Oct 16, 2023 1,005.05 1,012.05 998.80 1,002.00 997.83 1,331
Oct 13, 2023 1,024.95 1,031.35 1,005.00 1,007.70 1,003.50 1,170
Oct 12, 2023 1,035.05 1,047.00 1,003.25 1,019.15 1,014.91 5,792
Oct 11, 2023 1,051.65 1,063.75 1,031.55 1,034.70 1,030.39 1,346
Oct 10, 2023 1,061.30 1,068.70 1,048.00 1,048.85 1,044.48 1,026
Oct 9, 2023 1,049.05 1,087.00 1,049.05 1,053.45 1,049.06 1,670
Oct 6, 2023 1,054.05 1,099.00 1,049.00 1,086.25 1,081.73 1,867
Oct 5, 2023 1,077.00 1,087.30 1,045.10 1,053.05 1,048.66 2,656
Oct 4, 2023 1,077.05 1,089.90 1,074.65 1,078.95 1,074.46 1,552
Oct 3, 2023 1,102.95 1,110.00 1,066.30 1,085.85 1,081.33 3,772
Sep 29, 2023 1,096.05 1,110.00 1,081.10 1,088.10 1,083.57 4,686
Sep 28, 2023 1,061.00 1,099.00 1,051.65 1,092.25 1,087.70 4,979
Sep 27, 2023 1,059.95 1,070.00 1,046.00 1,057.40 1,053.00 2,233
Sep 26, 2023 1,072.95 1,076.60 1,045.00 1,046.15 1,041.79 2,989
Sep 25, 2023 1,032.60 1,074.35 1,032.60 1,059.45 1,055.04 10,110
Sep 22, 2023 1,060.50 1,060.50 1,036.50 1,048.70 1,044.33 1,484
Sep 21, 2023 1,051.00 1,064.80 1,042.70 1,060.50 1,056.08 6,110
Sep 20, 2023 1,030.05 1,062.50 1,027.45 1,047.75 1,043.39 12,125
Sep 18, 2023 1,039.95 1,056.50 1,025.80 1,045.00 1,040.65 2,553
Sep 15, 2023 1,030.05 1,056.75 1,030.05 1,036.45 1,032.13 6,806
Sep 14, 2023 1,010.15 1,091.15 998.25 1,049.85 1,045.48 11,219
Sep 13, 2023 986.20 1,020.00 965.90 1,010.15 1,005.94 3,872
Sep 12, 2023 997.65 1,031.10 970.30 979.85 975.77 10,977
Sep 11, 2023 980.05 1,019.70 980.05 1,017.10 1,012.86 5,007
Sep 8, 2023 991.05 1,010.85 991.05 995.90 991.75 5,526
Sep 7, 2023 985.00 1,015.00 985.00 1,009.70 1,005.50 8,904
Sep 6, 2023 970.05 992.00 965.10 981.15 977.06 10,197
Sep 5, 2023 1,018.50 1,033.75 973.00 983.30 979.21 14,818
Sep 4, 2023 1,033.90 1,067.00 1,008.05 1,019.45 1,015.20 9,837
Sep 1, 2023 937.00 1,115.50 937.00 1,033.90 1,029.59 63,044
Aug 31, 2023 954.00 963.00 923.65 929.60 925.73 2,204
Aug 30, 2023 917.00 953.50 908.00 943.75 939.82 8,082
Aug 29, 2023 905.95 930.20 898.50 915.15 911.34 4,492
Aug 28, 2023 889.05 915.00 889.05 904.35 900.58 1,409
Aug 25, 2023 899.05 904.05 896.00 900.00 896.25 281
Aug 24, 2023 905.00 909.50 895.85 898.05 894.31 1,208
Aug 23, 2023 903.30 917.35 898.60 902.50 898.74 3,255
Aug 22, 2023 901.00 911.00 899.20 903.35 899.59 1,451
Aug 21, 2023 895.25 913.00 895.25 903.80 900.04 4,906
Aug 18, 2023 892.05 915.00 888.90 912.75 908.95 4,980
Aug 17, 2023 908.95 908.95 898.30 901.75 897.99 1,979
Aug 16, 2023 880.90 913.10 880.90 909.30 905.51 971
Aug 14, 2023 863.05 901.15 861.15 898.05 894.31 3,890
Aug 11, 2023 888.05 901.65 866.95 872.70 869.07 1,286
Aug 10, 2023 875.25 894.00 875.25 889.50 885.80 4,835
Aug 9, 2023 860.05 879.00 854.05 877.20 873.55 3,735
Aug 8, 2023 859.40 866.35 850.30 864.40 860.80 3,016
Aug 7, 2023 848.05 864.80 848.05 863.90 860.30 1,030
Aug 4, 2023 848.00 858.60 840.00 847.85 844.32 6,249
Aug 3, 2023 844.55 855.20 841.75 847.65 844.12 2,574
Jul 28, 2023 848.00 848.00 833.80 843.10 839.59 1,723
Jul 26, 2023 852.00 855.00 833.75 839.40 835.90 2,932
Jul 24, 2023 905.05 914.20 878.45 897.60 893.86 1,849
Jul 21, 2023 895.55 907.00 893.00 904.40 900.63 6,082
Jul 20, 2023 903.00 911.40 897.95 906.20 902.43 1,720
Jul 19, 2023 907.50 918.00 899.05 901.30 897.55 2,381
Jul 18, 2023 3.60 Dividend
Jul 17, 2023 895.05 915.30 895.05 904.80 897.45 1,760
Jul 14, 2023 906.00 930.00 888.35 897.75 890.45 2,274
Jul 10, 2023 899.90 948.25 881.45 910.75 903.35 6,251
Jul 7, 2023 896.00 897.40 882.65 892.65 885.40 945
Jun 30, 2023 900.00 916.00 892.70 902.05 894.72 8,625
Jun 28, 2023 909.00 919.95 897.45 903.50 896.16 2,234
Jun 27, 2023 902.05 930.00 902.05 910.45 903.05 3,737
Jun 26, 2023 906.35 944.45 904.35 909.25 901.86 15,348
Jun 23, 2023 864.65 935.35 864.60 916.80 909.35 57,238
Jun 22, 2023 880.00 902.00 850.00 865.20 858.17 10,774
Jun 21, 2023 862.50 882.30 862.15 876.25 869.13 7,013
Jun 20, 2023 859.20 873.25 857.85 860.50 853.51 1,013
Jun 19, 2023 859.10 874.20 853.35 859.85 852.86 6,647
Jun 16, 2023 849.60 864.00 849.60 859.10 852.12 1,942
Jun 15, 2023 851.65 862.10 851.65 860.40 853.41 1,569
Jun 14, 2023 876.00 876.00 848.45 851.05 844.13 857
Jun 13, 2023 864.75 870.00 858.05 862.45 855.44 1,805
Jun 12, 2023 877.30 877.30 859.00 863.10 856.09 851
Jun 9, 2023 861.20 879.00 858.50 874.05 866.95 1,189
Jun 8, 2023 852.00 868.50 851.20 860.10 853.11 4,350
Jun 7, 2023 854.75 884.00 845.95 849.30 842.40 5,311
Jun 6, 2023 846.00 861.00 840.45 856.55 849.59 2,779
Jun 5, 2023 855.00 861.20 841.70 848.65 841.75 3,373
Jun 2, 2023 861.30 862.50 849.55 854.65 847.70 2,643
Jun 1, 2023 859.75 863.85 855.65 862.40 855.39 741
May 31, 2023 862.75 862.75 852.30 859.75 852.76 609
May 30, 2023 854.55 862.75 849.85 857.90 850.93 2,252
May 26, 2023 867.00 867.00 852.00 855.90 848.94 2,842
May 25, 2023 845.05 868.00 840.10 861.35 854.35 806
May 24, 2023 856.95 856.95 847.45 849.40 842.50 2,437
May 23, 2023 844.95 863.10 840.10 849.35 842.45 1,661
May 22, 2023 830.05 842.90 829.00 841.65 834.81 1,283
May 19, 2023 823.25 843.10 818.55 833.70 826.92 3,588
May 17, 2023 828.55 833.80 825.00 826.40 819.68 1,376
May 16, 2023 840.85 841.45 821.45 824.90 818.20 3,188
May 15, 2023 838.00 853.00 831.50 841.95 835.11 1,508
May 12, 2023 832.50 844.90 829.85 837.50 830.69 7,244
May 11, 2023 825.25 836.95 816.00 831.15 824.40 3,489
May 10, 2023 815.90 826.05 814.80 822.05 815.37 7,633
May 9, 2023 812.05 833.50 811.55 813.80 807.19 1,786
May 8, 2023 811.95 818.85 806.95 814.25 807.63 1,366
May 5, 2023 805.20 829.00 805.20 813.80 807.19 4,056
May 4, 2023 805.00 830.00 805.00 822.05 815.37 6,422
May 3, 2023 795.05 816.60 773.40 810.70 804.11 6,909
May 2, 2023 821.00 828.95 808.95 819.10 812.44 4,097
Apr 28, 2023 812.00 826.45 812.00 817.60 810.96 4,426
Apr 27, 2023 823.75 827.15 816.35 821.20 814.53 1,719
Apr 26, 2023 812.05 832.65 812.05 822.60 815.92 8,234
Apr 25, 2023 813.60 821.95 805.25 812.10 805.50 3,431
Apr 24, 2023 846.95 846.95 813.95 819.90 813.24 4,422