DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹173.06

(-2.39%)

Jun 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	182.51	187	182.21	183.44	3,579	2,20,15,545.85	84,568
14-May-2025	185.25	188	183.31	184.44	3,811	2,51,75,030.88	85,169
15-May-2025	185	186.5	182.81	185.25	3,036	1,63,22,724.74	52,244
16-May-2025	186.98	187.99	183.07	183.93	5,309	2,72,41,745.1	80,606
19-May-2025	187	189.01	182.71	183.89	5,535	3,16,57,484.75	87,365
20-May-2025	184	187.2	182.71	185.05	3,059	1,30,62,167.97	40,033
21-May-2025	186.9	188	183.45	185.76	4,118	2,35,15,322.38	71,693
22-May-2025	187.6	187.6	182.1	184.7	1,492	82,75,975.03	25,602
23-May-2025	184.7	186.9	182.48	185.8	2,153	1,08,51,364.74	29,191
26-May-2025	188	189.06	182.61	185.16	3,212	1,67,98,987.78	37,858
27-May-2025	185.16	187.01	178.2	179.74	4,618	3,74,82,316.87	1,41,718
28-May-2025	181.53	183.9	180	180.77	1,548	1,00,89,321.28	34,031
29-May-2025	182.9	183	170.92	173.36	6,165	5,10,91,092.91	1,57,360
30-May-2025	173	173	165.36	165.98	9,553	5,67,23,506.75	1,48,970
02-Jun-2025	166.1	167.6	163.2	163.82	3,016	2,24,24,584.54	84,941
03-Jun-2025	165.4	170.56	165	168.18	4,138	2,30,20,539.96	70,517
04-Jun-2025	169.8	169.8	165.05	168.21	2,482	1,37,01,042.43	39,413
05-Jun-2025	169.29	169.29	166.11	166.65	1,381	89,62,002.4	32,826
06-Jun-2025	166.7	171.01	166.7	169.48	2,193	1,21,21,938	31,958
09-Jun-2025	170.9	173.25	167.81	172.58	3,433	2,39,29,750.29	85,662
10-Jun-2025	174.3	177.99	172.12	176.14	4,468	2,52,97,923.76	73,234
11-Jun-2025	177.9	180.6	175.09	177.3	3,671	1,78,76,712.87	42,029
12-Jun-2025	178	179.04	171.45	173.06	2,939	1,86,81,988.9	55,431

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice