DCMSRIND Historical Share Price Data

DCM Shriram Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	190	191.95	181.25	182.25	6694	30054443.8	105963	10.70	-7.75
27-Mar-2024	183	184.9	176	176.85	24026	60195531.65	156733	8.90	-6.15
28-Mar-2024	178.85	185.7	177	183.2	21311	50417749.5	100695	8.70	4.35
01-Apr-2024	186.4	188.7	184.65	187.7	29853	53685279.5	94075	4.05	1.30
02-Apr-2024	188.9	189.9	183.95	187.95	12994	46796222.3	114612	5.95	-0.95
03-Apr-2024	187	190.45	186.65	188.75	8679	30566511	75170	3.80	1.75
04-Apr-2024	189.85	197.8	188	195.7	11314	58197298.1	157967	9.80	5.85
05-Apr-2024	195.55	206.75	194.4	202.9	22387	138730818.95	230788	12.35	7.35
08-Apr-2024	204.85	206.9	199.3	200.4	8015	37114724.05	102576	7.60	-4.45
09-Apr-2024	200.1	202.7	195.5	198.8	11885	39254801.95	79521	7.20	-1.30
10-Apr-2024	200.4	205	195.75	199.9	11026	40488164	78549	9.25	-0.50
12-Apr-2024	199.75	200.55	192.55	193.2	15426	42883006.95	103625	8.00	-6.55
15-Apr-2024	187	192.8	183.4	188.85	9413	45047050.7	237878	9.40	1.85
16-Apr-2024	188.7	193.8	185.95	191.35	7579	34193972.05	91591	7.85	2.65
18-Apr-2024	190.2	197	188.55	190.35	12863	51316997.1	113476	8.45	0.15
19-Apr-2024	189	194.4	185.75	192.15	8765	40058965.05	77812	8.65	3.15
22-Apr-2024	195.05	195.75	187.7	188.75	13949	61910622.85	168604	8.05	-6.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.