DCMSHRIRAM.NSDCMSHRIRAM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1186.70 | $1196.00 | $1172.10 | $1179.20 | 25,607 |
| 1/12/2026 | $1170.80 | $1200.00 | $1142.20 | $1180.50 | 51,277 |
| 1/9/2026 | $1185.00 | $1189.10 | $1153.40 | $1180.70 | 58,257 |
| 1/8/2026 | $1214.00 | $1228.50 | $1175.00 | $1183.50 | 43,702 |
| 1/7/2026 | $1226.00 | $1240.00 | $1217.00 | $1222.30 | 24,030 |
| 1/6/2026 | $1254.00 | $1258.50 | $1226.20 | $1229.80 | 27,643 |
| 1/5/2026 | $1262.50 | $1263.80 | $1240.00 | $1251.60 | 35,816 |
| 1/2/2026 | $1274.50 | $1304.70 | $1253.10 | $1257.20 | 75,651 |
| 1/1/2026 | $1261.00 | $1273.70 | $1248.10 | $1269.20 | 29,824 |
| 12/31/2025 | $1245.00 | $1257.70 | $1235.10 | $1252.10 | 17,617 |
| 12/30/2025 | $1234.10 | $1256.50 | $1234.10 | $1243.60 | 24,056 |
| 12/29/2025 | $1243.70 | $1251.80 | $1222.30 | $1245.40 | 42,028 |
| 12/26/2025 | $1264.80 | $1277.90 | $1239.00 | $1243.70 | 49,059 |
| 12/24/2025 | $1249.40 | $1266.00 | $1243.50 | $1258.60 | 30,355 |
| 12/23/2025 | $1239.00 | $1253.00 | $1233.00 | $1249.40 | 29,823 |
| 12/22/2025 | $1220.10 | $1250.00 | $1220.00 | $1241.60 | 55,392 |
| 12/19/2025 | $1215.00 | $1222.80 | $1201.70 | $1212.50 | 36,224 |
| 12/18/2025 | $1225.00 | $1233.00 | $1205.20 | $1217.20 | 45,309 |
| 12/17/2025 | $1235.00 | $1245.70 | $1220.40 | $1224.00 | 53,415 |
| 12/16/2025 | $1253.50 | $1254.90 | $1232.80 | $1237.70 | 51,340 |
| 12/15/2025 | $1240.00 | $1261.70 | $1236.00 | $1253.50 | 98,312 |
| 12/12/2025 | $1246.10 | $1267.00 | $1240.00 | $1244.80 | 254,827 |
| 12/11/2025 | $1221.90 | $1324.90 | $1221.90 | $1273.80 | 7.22M |
| 12/10/2025 | $1224.70 | $1235.70 | $1201.60 | $1206.70 | 31,314 |
| 12/9/2025 | $1196.50 | $1229.00 | $1186.90 | $1224.70 | 36,118 |
| 12/8/2025 | $1220.90 | $1245.90 | $1200.20 | $1202.60 | 61,874 |
| 12/5/2025 | $1227.00 | $1232.50 | $1215.80 | $1220.90 | 27,361 |
| 12/4/2025 | $1221.40 | $1232.80 | $1210.20 | $1227.00 | 38,728 |
| 12/3/2025 | $1220.60 | $1229.50 | $1210.00 | $1221.30 | 32,465 |
| 12/2/2025 | $1207.30 | $1237.40 | $1196.20 | $1220.60 | 61,703 |
| 12/1/2025 | $1214.50 | $1228.90 | $1200.70 | $1206.90 | 34,142 |
| 11/28/2025 | $1231.10 | $1239.00 | $1210.00 | $1216.00 | 49,650 |
| 11/27/2025 | $1246.30 | $1251.60 | $1212.80 | $1228.60 | 101,811 |
| 11/26/2025 | $1189.00 | $1279.00 | $1180.30 | $1259.00 | 174,498 |
| 11/25/2025 | $1194.90 | $1208.80 | $1178.20 | $1189.70 | 85,092 |
| 11/24/2025 | $1254.10 | $1259.10 | $1194.60 | $1201.30 | 305,298 |
| 11/21/2025 | $1174.30 | $1279.00 | $1169.30 | $1268.50 | 3.15M |
| 11/19/2025 | $1201.00 | $1201.00 | $1166.00 | $1177.90 | 36,742 |
| 11/18/2025 | $1212.00 | $1250.00 | $1185.10 | $1190.60 | 41,276 |
| 11/17/2025 | $1230.10 | $1242.80 | $1198.90 | $1211.00 | 61,623 |
| 11/14/2025 | $1235.60 | $1246.80 | $1225.10 | $1236.40 | 27,146 |
| 11/13/2025 | $1242.70 | $1244.40 | $1227.10 | $1235.20 | 23,191 |
| 11/12/2025 | $1237.00 | $1245.00 | $1228.00 | $1236.20 | 33,662 |
| 11/11/2025 | $1242.00 | $1249.90 | $1228.00 | $1234.70 | 19,215 |
| 11/10/2025 | $1242.00 | $1262.00 | $1230.00 | $1246.30 | 38,549 |
| 11/7/2025 | $1225.00 | $1260.30 | $1215.10 | $1243.90 | 55,240 |
| 11/6/2025 | $1235.00 | $1245.30 | $1209.60 | $1230.00 | 78,184 |
| 11/4/2025 | $1280.90 | $1283.80 | $1240.20 | $1249.10 | 66,878 |
| 11/3/2025 | $1286.00 | $1291.40 | $1265.00 | $1277.20 | 46,275 |
| 10/31/2025 | $1322.90 | $1324.00 | $1275.00 | $1281.20 | 74,045 |
| 10/30/2025 | $1335.00 | $1340.60 | $1317.10 | $1325.90 | 95,317 |
| 10/29/2025 | $1347.00 | $1409.00 | $1311.10 | $1330.20 | 3.29M |
| 10/28/2025 | $1280.40 | $1304.90 | $1270.00 | $1302.30 | 103,985 |
| 10/27/2025 | $1231.10 | $1287.10 | $1213.60 | $1278.50 | 215,370 |
| 10/24/2025 | $1226.20 | $1249.10 | $1218.10 | $1224.70 | 36,012 |
| 10/23/2025 | $1244.80 | $1249.50 | $1217.10 | $1226.00 | 41,285 |
| 10/21/2025 | $1251.60 | $1254.50 | $1230.10 | $1242.60 | 19,293 |
| 10/20/2025 | $1248.00 | $1250.70 | $1221.50 | $1245.40 | 27,429 |
| 10/17/2025 | $1219.90 | $1243.50 | $1210.10 | $1234.40 | 56,709 |
| 10/16/2025 | $1219.20 | $1229.20 | $1190.10 | $1218.50 | 60,999 |