DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹171.37

(0.42%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	156.97	159.8	156.07	158.68	1,411	55,58,629.48	18,419
23-Jun-2025	158	160.56	156.8	158.59	2,198	1,13,14,664.69	30,999
24-Jun-2025	158.7	164.9	158.7	161.99	2,445	1,16,09,423.4	31,702
25-Jun-2025	162	169.62	161	167.37	3,077	1,63,03,663.97	47,286
26-Jun-2025	168.19	169	165.79	167.91	1,218	55,78,563.46	18,413
27-Jun-2025	168.79	168.79	165.67	166.81	2,465	81,17,840.4	27,919
30-Jun-2025	167.63	168.98	165.35	166.82	1,987	1,30,08,300.25	51,571
01-Jul-2025	166.82	167.28	164.5	165.67	2,005	90,52,965.63	35,478
02-Jul-2025	166.44	166.44	163.33	164.54	1,415	88,04,428.08	34,763
03-Jul-2025	165	174.9	163.7	172.35	11,284	8,23,12,346.47	1,22,882
04-Jul-2025	172.9	175	171.1	172.89	2,021	2,37,34,142.45	84,083
07-Jul-2025	172.89	174.4	171.09	171.85	1,734	95,92,149.75	24,715
08-Jul-2025	172	173.03	168.61	171.35	2,241	1,63,22,162.07	55,397
09-Jul-2025	170	172.42	170	171.69	959	1,02,91,942.6	39,591
10-Jul-2025	170.01	173.9	167.41	169.57	2,432	2,05,62,310.18	74,793
11-Jul-2025	170	173	169.25	169.79	1,534	1,02,95,048.22	35,541
14-Jul-2025	170.64	171.41	167.48	170.08	1,694	1,13,15,604.7	46,381
15-Jul-2025	171	175	171	173.98	2,180	1,91,54,120.48	68,617
16-Jul-2025	174.44	174.76	172.59	174.3	1,737	1,11,90,245.02	40,721
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

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice