DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹173.96

(0.10%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	172	174	167.02	168.48	3,236	2,04,15,243.34	62,924
19-Sep-2025	167.14	168.73	166.6	166.88	711	68,77,220.8	32,644
22-Sep-2025	166.05	168.29	165.5	166.48	1,463	86,09,961.3	33,754
23-Sep-2025	166.48	176.78	165.01	171.23	6,842	5,58,37,994.67	1,72,196
24-Sep-2025	171.1	172.49	168.95	169.64	2,797	2,00,54,881.68	69,835
25-Sep-2025	169.2	170.29	167	168.35	2,577	99,93,553.37	29,736
26-Sep-2025	169.19	169.19	163	163.63	2,078	1,32,74,708.76	50,801
29-Sep-2025	163.85	165.26	161.2	161.58	1,255	72,62,553.19	27,361
30-Sep-2025	163.2	165	161.5	163.48	1,429	1,20,74,366.73	51,514
01-Oct-2025	165.1	181.9	165.1	172.19	17,717	19,52,26,486.51	2,09,930
03-Oct-2025	171.02	176	170	175.51	5,444	5,14,79,058.73	1,82,924
06-Oct-2025	176.91	180	174.3	176.38	7,480	7,45,98,678.07	2,35,568
07-Oct-2025	175.42	175.42	171.05	173.23	2,817	1,84,78,295.55	62,260
08-Oct-2025	174.61	175.4	170.2	171.67	1,794	1,95,89,087.09	62,712
09-Oct-2025	170.15	172.27	168.55	169.66	1,524	1,48,95,064.76	55,823
10-Oct-2025	170.06	171.43	167.02	168	1,205	1,39,93,683.67	55,738
13-Oct-2025	166.97	169.61	166.2	167.75	1,883	1,73,52,108.01	63,284
14-Oct-2025	167.8	173	163.77	168.34	3,487	4,23,80,281.03	1,24,437
15-Oct-2025	169.19	172.48	166.5	169.75	6,133	1,63,13,623.02	54,057
16-Oct-2025	170	176.1	169.19	173.78	5,847	4,36,50,608.1	1,53,236
17-Oct-2025	171.17	174.49	171.17	173.96	1,930	1,42,75,899.96	51,448

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice