DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹165.36

(-0.64%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	164.75	167.39	162.02	166.11	2,908	2,19,55,812.1	73,125
19-Nov-2025	166.46	167.5	164.01	166.18	825	53,48,202.48	19,187
20-Nov-2025	165.4	166.18	163.51	165	1,330	81,61,675.12	29,456
21-Nov-2025	165.83	167.01	162.08	165.32	1,667	1,60,94,615.57	49,896
24-Nov-2025	170.4	172.8	167	170.47	4,231	5,90,93,248.54	1,52,574
25-Nov-2025	168	173.24	168	171.46	2,214	2,08,51,267.34	61,065
26-Nov-2025	171.46	172	170.11	171.19	1,255	84,84,155.35	30,068
27-Nov-2025	170.45	172.22	168.4	170.94	1,082	98,30,666.86	34,114
28-Nov-2025	171.1	174.9	170	173.12	1,814	2,35,85,483.14	79,681
01-Dec-2025	173	176	171.53	174.77	1,744	2,04,38,057.51	75,143
02-Dec-2025	173.41	174.24	168.02	168.78	1,422	1,13,90,319.61	42,781
03-Dec-2025	170.4	170.45	166.79	168.27	704	48,10,002.31	15,995
04-Dec-2025	168.4	168.52	165.88	166.6	724	52,75,078.72	16,796
05-Dec-2025	166.4	166.6	161.63	162.51	1,507	1,19,23,014.8	47,010
08-Dec-2025	162	165.49	161.1	162.54	2,252	1,99,31,953.33	61,413
09-Dec-2025	162.54	172.87	159.5	169.91	4,333	6,44,07,085.06	2,24,706
10-Dec-2025	170.4	175.75	166.1	167.78	3,919	4,03,87,071.71	1,58,595
11-Dec-2025	169.12	170.49	165	166.28	4,963	4,67,02,809.35	1,10,645
12-Dec-2025	166.79	167.9	163.3	164.19	2,447	2,55,15,488.03	1,04,133
15-Dec-2025	164.7	168.5	163.78	164.74	1,858	2,64,91,233.93	1,16,621
16-Dec-2025	165	168.49	165	167.78	1,855	2,11,42,647.83	95,764
17-Dec-2025	167.9	169.39	165.03	166.43	2,018	2,96,49,894.15	1,04,719

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice