DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹162.19

(1.87%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	170.25	173.03	166.2	171.4	3,047	1,54,70,729.1	42,091
08-Aug-2025	168.2	172	167.23	168.03	1,715	1,01,38,642.04	36,331
11-Aug-2025	170	171.74	166.6	168.06	2,715	1,61,72,995.66	52,857
12-Aug-2025	166	172.77	166	169	5,959	5,38,48,157.28	1,67,058
13-Aug-2025	169.5	169.9	160.5	161.69	7,024	3,67,77,279.74	1,40,692
14-Aug-2025	161.9	166.99	161.3	163.57	1,831	1,21,38,164.39	37,654
18-Aug-2025	166.43	166.8	162.42	163.07	2,357	1,10,57,248	38,320
19-Aug-2025	163.07	167.29	162.83	165.57	1,597	92,64,398.25	30,818
20-Aug-2025	165.57	167.76	164.83	166.58	1,632	83,90,720.99	19,041
21-Aug-2025	166.58	168.6	163.32	163.94	1,793	1,18,36,735.49	43,493
22-Aug-2025	163.1	165.39	160.94	161.34	1,710	1,43,51,801.31	56,678
25-Aug-2025	162.95	162.95	160.1	160.53	1,363	1,20,11,180.49	49,043
26-Aug-2025	160	161.09	157.53	158.15	1,266	89,51,275.14	40,465
28-Aug-2025	159.69	162.05	156.3	157.19	1,061	90,51,907.08	32,730
29-Aug-2025	157.6	159.79	153.6	157.88	1,487	96,54,205.41	36,538
01-Sep-2025	157.9	159.91	155.62	156.55	3,507	1,75,67,909.72	56,232
02-Sep-2025	157.7	163.76	156.8	157.71	5,940	5,50,19,721.2	1,78,693
03-Sep-2025	158.97	159.65	157.73	158.64	4,084	1,29,83,169.08	46,002
04-Sep-2025	160	161.09	158.55	159.21	2,246	1,74,85,317.78	69,296
05-Sep-2025	159.25	163	158.36	162.19	1,707	1,34,37,801.16	59,369

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice