DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹156.98

(0.51%)

Nov 7, 2025|03:57:12 PM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	175.8	176.24	172.8	175.62	4,093	4,13,49,114.85	1,52,191
21-Oct-2025	176.11	179.6	174.15	176.4	1,879	1,71,38,120.81	65,381
23-Oct-2025	179	179.01	174	174.46	2,781	2,24,98,090.05	71,599
24-Oct-2025	175.7	175.7	172.38	173.17	1,543	86,38,272.94	23,876
27-Oct-2025	171.45	174.98	171.45	173.55	2,290	1,14,03,967.97	34,064
28-Oct-2025	172.28	173.89	170.39	171.05	947	54,81,141.43	18,001
29-Oct-2025	175	179.9	171.35	175.41	4,926	5,25,83,214.11	1,11,085
30-Oct-2025	175.99	176.19	167.81	171.78	2,810	1,97,90,310.19	55,398
31-Oct-2025	173.5	176.3	169.83	172.93	2,085	1,82,95,972.78	59,959
03-Nov-2025	173.39	175	171.5	172.1	1,836	1,01,98,365.3	35,541
04-Nov-2025	172	173.41	170.1	170.78	1,173	56,40,278.82	19,510
06-Nov-2025	160.25	166	155.2	156.18	4,512	5,64,86,584.43	2,25,186

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice