DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹163.57

(1.16%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	175	175.88	170.25	170.65	2,756	2,16,52,783.27	81,157
18-Jul-2025	170.7	172.99	168.72	171.37	2,058	1,33,41,075.38	44,731
21-Jul-2025	171.93	177.65	169.78	175.49	3,090	2,77,22,929.93	94,483
22-Jul-2025	176.72	180.2	173.2	174.84	2,803	2,22,85,398.7	73,357
23-Jul-2025	176.6	177.1	172.29	173.52	2,197	1,15,47,351.72	35,025
24-Jul-2025	175	176.01	171.41	171.77	2,227	1,47,03,383.45	40,614
25-Jul-2025	171.55	173.98	167.25	168.67	2,739	1,23,12,279.75	41,200
28-Jul-2025	167.82	171.29	161.25	164	2,466	1,67,33,312.45	51,454
29-Jul-2025	166.45	169.5	163.79	168.09	1,809	1,13,33,028.79	34,712
30-Jul-2025	168.63	169.28	166.44	168.02	1,519	85,22,100.84	29,139
31-Jul-2025	165	173.25	163.91	168.52	2,780	1,52,37,622.31	49,822
01-Aug-2025	168.5	170.85	163.1	164.6	2,119	1,41,02,531.61	52,285
04-Aug-2025	166.7	177.75	166.25	171.25	11,882	9,42,22,168.85	1,97,725
05-Aug-2025	172.62	174.8	170.05	172.93	3,725	2,33,34,701.04	78,131
06-Aug-2025	172.93	173.35	168.61	171.98	2,743	2,11,09,583.43	86,029
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

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice