DCMSHRIRAM.BODCMSHRIRAM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1160.60 | $1190.90 | $1142.00 | $1181.45 | 2,279 |
| 1/9/2026 | $1174.75 | $1186.25 | $1154.30 | $1179.80 | 2,507 |
| 1/8/2026 | $1200.75 | $1229.85 | $1175.00 | $1181.45 | 4,095 |
| 1/7/2026 | $1230.80 | $1240.85 | $1220.00 | $1222.50 | 2,757 |
| 1/6/2026 | $1253.40 | $1258.00 | $1225.40 | $1230.40 | 2,525 |
| 1/5/2026 | $1256.05 | $1259.05 | $1239.85 | $1253.30 | 947 |
| 1/2/2026 | $1269.30 | $1302.00 | $1253.15 | $1255.40 | 2,672 |
| 1/1/2026 | $1243.85 | $1271.75 | $1243.85 | $1268.75 | 1,525 |
| 12/31/2025 | $1243.85 | $1255.85 | $1235.95 | $1253.75 | 1,023 |
| 12/30/2025 | $1211.55 | $1254.70 | $1211.55 | $1243.55 | 532 |
| 12/29/2025 | $1230.85 | $1251.85 | $1223.35 | $1245.10 | 1,807 |
| 12/26/2025 | $1260.40 | $1275.25 | $1240.00 | $1243.00 | 1,904 |
| 12/24/2025 | $1215.25 | $1268.30 | $1215.25 | $1259.85 | 811 |
| 12/23/2025 | $1243.45 | $1252.30 | $1233.80 | $1247.45 | 3,426 |
| 12/22/2025 | $1258.95 | $1258.95 | $1220.75 | $1243.50 | 3,132 |
| 12/19/2025 | $1217.90 | $1222.35 | $1203.00 | $1211.05 | 4,254 |
| 12/18/2025 | $1224.30 | $1224.30 | $1206.65 | $1217.90 | 2,316 |
| 12/17/2025 | $1227.50 | $1242.20 | $1219.50 | $1222.25 | 1,645 |
| 12/16/2025 | $1243.50 | $1255.00 | $1232.45 | $1236.30 | 4,282 |
| 12/15/2025 | $1240.00 | $1260.80 | $1237.90 | $1253.25 | 5,541 |
| 12/12/2025 | $1249.95 | $1266.90 | $1241.55 | $1244.25 | 17,670 |
| 12/11/2025 | $1248.75 | $1324.90 | $1231.70 | $1276.10 | 217,302 |
| 12/10/2025 | $1206.75 | $1232.35 | $1202.50 | $1206.90 | 1,245 |
| 12/9/2025 | $1190.75 | $1230.00 | $1184.45 | $1224.55 | 1,814 |
| 12/8/2025 | $1200.25 | $1243.05 | $1200.25 | $1202.70 | 3,812 |
| 12/5/2025 | $1221.10 | $1230.65 | $1217.60 | $1221.30 | 462 |
| 12/4/2025 | $1223.10 | $1230.20 | $1208.10 | $1226.50 | 1,306 |
| 12/3/2025 | $1220.95 | $1229.70 | $1210.65 | $1221.85 | 2,257 |
| 12/2/2025 | $1202.05 | $1233.85 | $1198.45 | $1220.95 | 2,310 |
| 12/1/2025 | $1217.00 | $1227.00 | $1205.00 | $1206.80 | 3,010 |
| 11/28/2025 | $1274.90 | $1274.90 | $1210.10 | $1221.05 | 2,070 |
| 11/27/2025 | $1252.40 | $1252.40 | $1215.00 | $1225.55 | 3,277 |
| 11/26/2025 | $1183.05 | $1277.55 | $1182.55 | $1253.25 | 12,060 |
| 11/25/2025 | $1197.75 | $1208.05 | $1179.95 | $1189.75 | 4,769 |
| 11/24/2025 | $1254.25 | $1254.70 | $1195.95 | $1205.10 | 9,256 |
| 11/21/2025 | $1176.40 | $1278.95 | $1170.00 | $1267.40 | 131,923 |
| 11/19/2025 | $1189.80 | $1191.50 | $1166.00 | $1176.80 | 3,851 |
| 11/18/2025 | $1217.50 | $1236.15 | $1185.00 | $1190.60 | 4,026 |
| 11/17/2025 | $1237.40 | $1237.40 | $1190.80 | $1211.30 | 17,495 |
| 11/14/2025 | $1227.85 | $1242.90 | $1227.00 | $1235.80 | 1,102 |
| 11/13/2025 | $1250.15 | $1250.15 | $1225.90 | $1234.85 | 2,598 |
| 11/12/2025 | $1254.95 | $1254.95 | $1228.50 | $1237.20 | 4,252 |
| 11/11/2025 | $1258.85 | $1258.85 | $1229.30 | $1235.00 | 1,800 |
| 11/10/2025 | $1244.00 | $1259.95 | $1230.70 | $1247.40 | 1,985 |
| 11/7/2025 | $1223.30 | $1258.10 | $1215.95 | $1243.45 | 1,594 |
| 11/6/2025 | $1239.75 | $1243.70 | $1210.40 | $1229.40 | 1,872 |
| 11/4/2025 | $1245.65 | $1282.00 | $1242.00 | $1248.60 | 2,294 |
| 11/3/2025 | $1307.20 | $1307.20 | $1265.35 | $1275.45 | 4,662 |
| 10/31/2025 | $1332.00 | $1332.00 | $1274.55 | $1282.45 | 8,535 |
| 10/30/2025 | $1356.05 | $1356.05 | $1318.00 | $1326.75 | 3,390 |
| 10/29/2025 | $1353.20 | $1408.80 | $1309.70 | $1329.55 | 168,718 |
| 10/28/2025 | $1279.00 | $1305.60 | $1271.40 | $1301.30 | 4,645 |
| 10/27/2025 | $1224.80 | $1286.95 | $1214.60 | $1277.60 | 14,662 |
| 10/24/2025 | $1230.05 | $1250.55 | $1217.85 | $1224.90 | 1,955 |
| 10/23/2025 | $1231.05 | $1245.00 | $1217.10 | $1223.35 | 1,549 |
| 10/21/2025 | $1268.95 | $1268.95 | $1227.80 | $1244.40 | 872 |
| 10/20/2025 | $1181.00 | $1249.00 | $1181.00 | $1243.45 | 3,171 |
| 10/17/2025 | $1205.05 | $1242.25 | $1205.05 | $1235.50 | 3,572 |
| 10/16/2025 | $1215.80 | $1228.20 | $1192.90 | $1220.30 | 1,745 |
| 10/15/2025 | $1174.00 | $1213.90 | $1165.00 | $1197.20 | 3,930 |