DCM Shriram Ind share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
04-05-2026 Monday	BSE Sensex : 77,269.40 +355.90 +0.46%		NSE Nifty 50 : 24,119.30 +121.75 +0.51%		USD - INR 1 $ = Rs 95.14	Find Stock
Company:	DCM Shriram Ind		MCap (aprox) 418.7 Crores	Symbol : 523369	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
19.8%	27.6%		23.7%	-69.3%	-73.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-05-26	Mon	48.07	5.39	62.72k	12.6%
30-04-26	Thu	42.68	3.18	47.84k	8.1%	Data Update : 8 PM
29-04-26	Wed	39.5	-0.32	14.18k	-0.8%	04-05-26 : 48.07
28-04-26	Tue	39.82	-0.36	11.32k	-0.9%
27-04-26	Mon	40.18	0.01	6.4k	0.0%	Compared to  :  22-04-26 40.12
24-04-26	Fri	40.17	-0.76	14.17k	-1.9%
23-04-26	Thu	40.93	0.81	26.33k	2.0%	7 Days %
22-04-26	Wed	40.12	1.2	8.23k	3.1%	19.8%
21-04-26	Tue	38.92	-0.68	30.88k	-1.7%
20-04-26	Mon	39.6	-1	6.56k	-2.5%	Compared to  :  06-04-26 37.67
17-04-26	Fri	40.6	0.48	7.03k	1.2%
16-04-26	Thu	40.12	0.02	13.44k	0.0%	1 Month %
15-04-26	Wed	40.1	0.08	5.26k	0.2%	27.6%
13-04-26	Mon	40.02	-0.69	5.87k	-1.7%	.
10-04-26	Fri	40.71	3.38	14.05k	9.1%	Compared to  :  05-03-26
09-04-26	Thu	37.33	-0.41	10.06k	-1.1%
08-04-26	Wed	37.74	0.06	8.38k	0.2%	2 Months %
07-04-26	Tue	37.68	0.01	27.81k	0.0%
06-04-26	Mon	37.67	0.89	11.09k	2.4%
02-04-26	Thu	36.78	0.66	7.31k	1.8%	Compared to  :  05-02-26 38.86
01-04-26	Wed	36.12	3	5.55k	5.4%
30-03-26	Mon	33.12	-0.11	34.73k	-0.3%	3 Months %
27-03-26	Fri	33.23	0.01	8.7k	0.0%	23.7%
25-03-26	Wed	33.22	-2.16	13.95k	-6.1%
24-03-26	Tue	35.38	1.04	11.42k	3.0%	Compared to  :  06-11-25 156.45
23-03-26	Mon	34.34	-0.48	10.88k	-1.4%
20-03-26	Fri	34.82	1.7	29.02k	5.1%	6 Months %
19-03-26	Thu	33.12	-1.7	33.93k	0.9%	-69.3%
18-03-26	Wed	34.82	-1.51	16.34k	-3.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				Compared to  :  05-05-25 178.75
16-03-26	Mon
13-03-26	Fri					1 year %
12-03-26	Thu					-73.1%
11-03-26	Wed
10-03-26	Tue					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	36.33	0.63	26.14k	1.8%
26-02-26	Thu	35.7	1.05	7.4k	3.0%
25-02-26	Wed	34.65	-0.27	12.46k	-0.8%
24-02-26	Tue	34.92	-0.95	9.77k	-2.7%
23-02-26	Mon	35.87	-0.87	10.99k	-2.4%
20-02-26	Fri	36.74	-0.31	4.96k	-0.8%
19-02-26	Thu	37.05	-0.86	23.11k	-2.3%
18-02-26	Wed	37.91	-1.27	6.87k	-3.2%
17-02-26	Tue	39.18	-0.2	8.02k	-0.5%
16-02-26	Mon	39.38	0.94	18.96k	2.4%
13-02-26	Fri	38.44	-1.03	2.91k	-2.6%
12-02-26	Thu	39.47	0.32	2.66k	0.8%
11-02-26	Wed	39.15	-0.64	7.6k	-1.6%
10-02-26	Tue	39.79	-0.58	27k	-1.4%
09-02-26	Mon	40.37	0.49	7.33k	1.2%
06-02-26	Fri	39.88	1.02	1.18k	2.6%
05-02-26	Thu	38.86	-0.89	3.39k	-2.2%
04-02-26	Wed	39.75	-0.29	1.72k	-0.7%
03-02-26	Tue	40.04	0.3	6.7k	0.8%
02-02-26	Mon	39.74	-0.17	10.8k	-0.4%
01-02-26	Sun	39.91	1.91	14.04k	5.0%
30-01-26	Fri	38	0.36	2.72k	1.0%
29-01-26	Thu	37.64	-0.29	4.17k	-0.8%
28-01-26	Wed	37.93	0.37	21.51k	1.0%
27-01-26	Tue	37.56	-2.13	5.59k	-5.4%
23-01-26	Fri	39.69	-0.32	6.52k	-0.8%
22-01-26	Thu	40.01	-0.23	4.84k	-0.6%
21-01-26	Wed	40.24	-1.01	4.07k	-2.4%
20-01-26	Tue	41.25	-3.01	7.56k	-6.8%
19-01-26	Mon	44.26	-1.31	12.65k	-2.9%
16-01-26	Fri	45.57	0.39	3.49k	0.9%
14-01-26	Wed	45.18	-0.22	8.27k	-0.5%
13-01-26	Tue	45.4	-0.88	5.92k	-1.9%
12-01-26	Mon	46.28	-2.77	14.95k	-5.6%
09-01-26	Fri	49.05	-2.69	14.03k	-5.2%
08-01-26	Thu	51.74	-0.67	15.11k	-1.3%
07-01-26	Wed	52.41	-1.92	6.4k	-3.5%
06-01-26	Tue	54.33	0.55	4.23k	1.0%
05-01-26	Mon	53.78	-0.87	7.71k	-1.6%
02-01-26	Fri	54.65	-2.86	13.76k	-5.0%
01-01-26	Thu	57.51	-2.24	25.82k	-3.7%
31-12-25	Wed	59.75	-0.3	119.24k	-0.5%
30-12-25	Tue	60.05	2.85	50	5.0%
29-12-25	Mon	57.2	2.7	5	5.0%
26-12-25	Fri	54.5	-117.35	6.92k	-68.3%
24-12-25	Wed	171.85	2.8	17.95k	1.7%
23-12-25	Tue	169.05	4.05	4.24k	2.5%
22-12-25	Mon	165	1.45	13.14k	0.9%
19-12-25	Fri	163.55	-2.3	5.76k	-1.4%
18-12-25	Thu	165.85	-0.55	33.12k	-0.3%
17-12-25	Wed	166.4	-1.3	9.54k	-0.8%
16-12-25	Tue	167.7	2.85	3.82k	1.7%
15-12-25	Mon	164.85	0.9	9.96k	0.5%
12-12-25	Fri	163.95	-2.95	7.6k	-1.8%
11-12-25	Thu	166.9	-1.2	9.3k	-0.7%
10-12-25	Wed	168.1	-1.9	11.52k	-1.1%
09-12-25	Tue	170	7.05	8.88k	4.3%
08-12-25	Mon	162.95	0.1	4.27k	0.1%
05-12-25	Fri	162.85	-4	6.15k	-2.4%
04-12-25	Thu	166.85	-0.9	1.22k	-0.5%
03-12-25	Wed	167.75	-0.7	1.51k	-0.4%
02-12-25	Tue	168.45	-6.25	2.47k	-3.6%
01-12-25	Mon	174.7	1.4	2.7k	0.8%
28-11-25	Fri	173.3	2.45	11.37k	1.4%
27-11-25	Thu	170.85	-0.45	13.96k	-0.3%
26-11-25	Wed	171.3	0.05	2.2k	0.0%
25-11-25	Tue	171.25	0.9	5.87k	0.5%
24-11-25	Mon	170.35	5.65	16.05k	3.4%
21-11-25	Fri	164.7	0.25	1.91k	0.2%
20-11-25	Thu	164.45	-0.8	2.19k	-0.5%
19-11-25	Wed	165.25	-1.2	709	-0.7%
18-11-25	Tue	166.45	1.55	1.22k	0.9%
17-11-25	Mon	164.9	4.5	2.07k	2.8%
14-11-25	Fri	160.4	-0.55	2.65k	-0.3%
13-11-25	Thu	160.95	0.45	708	0.3%
12-11-25	Wed	160.5	0.05	1.55k	0.0%
11-11-25	Tue	160.45	-1.35	2.17k	-0.8%
10-11-25	Mon	161.8	5	13.23k	3.2%
07-11-25	Fri	156.8	0.35	6.56k	0.2%
06-11-25	Thu	156.45	-13.7	18.77k	-8.1%
04-11-25	Tue	170.15	-2.2	1.44k	-1.3%
03-11-25	Mon	172.35	-0.85	923	-0.5%
31-10-25	Fri	173.2	1.55	4.58k	0.9%
30-10-25	Thu	171.65	-3.8	8.03k	-2.2%
29-10-25	Wed	175.45	4.4	16.93k	2.6%
28-10-25	Tue	171.05	-2.35	148	-1.4%
27-10-25	Mon	173.4	0.55	2.78k	0.3%
24-10-25	Fri	172.85	-2.1	4.6k	-1.2%
23-10-25	Thu	174.95	-0.7	3.86k	-0.4%
21-10-25	Tue	175.65	0.2	6.15k	0.1%
20-10-25	Mon	175.45	1.3	4.59k	0.7%
17-10-25	Fri	174.15	0.55	2.38k	0.3%
16-10-25	Thu	173.6	4.9	13.12k	2.9%
15-10-25	Wed	168.7	0.4	5.6k	0.2%
14-10-25	Tue	168.3	0.35	4.86k	0.2%
13-10-25	Mon	167.95	-0.45	4.05k	-0.3%
10-10-25	Fri	168.4	-0.4	3.79k	-0.2%
09-10-25	Thu	168.8	-2.75	2.85k	-1.6%
08-10-25	Wed	171.55	-1.4	4.22k	-0.8%
07-10-25	Tue	172.95	-3.5	8.59k	-2.0%
06-10-25	Mon	176.45	1.15	18.33k	0.7%
03-10-25	Fri	175.3	3.2	21.82k	1.9%
01-10-25	Wed	172.1	9.3	52.5k	5.7%
30-09-25	Tue	162.8	1.3	2.94k	0.8%
29-09-25	Mon	161.5	-2.25	6.85k	-1.4%
26-09-25	Fri	163.75	-4.35	3.33k	-2.6%
25-09-25	Thu	168.1	-1.4	10.27k	-0.8%
24-09-25	Wed	169.5	-1.95	38.5k	-1.1%
23-09-25	Tue	171.45	4.75	57.66k	2.8%
22-09-25	Mon	166.7	-0.25	22.27k	-0.1%
19-09-25	Fri	166.95	-1.6	4.38k	-0.9%
18-09-25	Thu	168.55	-1.7	6.6k	-1.0%
17-09-25	Wed	170.25	6	24.58k	3.7%
16-09-25	Tue	164.25	-1.75	3.58k	-1.1%
15-09-25	Mon	166	-1.05	3.22k	-0.6%
12-09-25	Fri	167.05	0.7	7.38k	0.4%
11-09-25	Thu	166.35	-2.8	11.91k	-1.7%
10-09-25	Wed	169.15	2.7	14.24k	1.6%
09-09-25	Tue	166.45	4.05	20.1k	2.5%
08-09-25	Mon	162.4	0.2	11.66k	0.1%
05-09-25	Fri	162.2	3.1	4.29k	1.9%
04-09-25	Thu	159.1	0.5	6.36k	0.3%
03-09-25	Wed	158.6	0.3	5.84k	0.2%
02-09-25	Tue	158.3	2.1	26.94k	1.3%
01-09-25	Mon	156.2	-1.35	19.92k	-0.9%
29-08-25	Fri	157.55	0.45	8.79k	0.3%
28-08-25	Thu	157.1	-1.2	4.74k	-0.8%
26-08-25	Tue	158.3	-2.15	2.69k	-1.3%
25-08-25	Mon	160.45	-0.85	4.23k	-0.5%
22-08-25	Fri	161.3	-2.85	9.68k	-1.7%
21-08-25	Thu	164.15	-2.2	2.76k	-1.3%
20-08-25	Wed	166.35	0.6	4.72k	0.4%
19-08-25	Tue	165.75	2.65	8.57k	1.6%
18-08-25	Mon	163.1	-0.25	2.23k	-0.2%
14-08-25	Thu	163.35	1.55	17.14k	1.0%
13-08-25	Wed	161.8	-7	14.36k	-4.1%
12-08-25	Tue	168.8	0.85	12.33k	0.5%
11-08-25	Mon	167.95	-0.15	12.8k	-0.1%
08-08-25	Fri	168.1	-3.55	7.77k	-2.1%
07-08-25	Thu	171.65	-0.25	10.69k	-0.1%
06-08-25	Wed	171.9	-1.05	16.11k	-0.6%
05-08-25	Tue	172.95	1.75	6.93k	1.0%
04-08-25	Mon	171.2	6.45	44.72k	3.9%
01-08-25	Fri	164.75	-3.3	8.01k	-2.0%
31-07-25	Thu	168.05	-0.05	11.19k	0.0%
30-07-25	Wed	168.1	0.15	3.03k	0.1%
29-07-25	Tue	167.95	3.1	4.77k	1.9%
28-07-25	Mon	164.85	-4.75	8.1k	-2.8%
25-07-25	Fri	169.6	-2.1	4.49k	-1.2%
24-07-25	Thu	171.7	-1.95	5.67k	-1.1%
23-07-25	Wed	173.65	-1.05	5.59k	-0.6%
22-07-25	Tue	174.7	-0.55	6.95k	-0.3%
21-07-25	Mon	175.25	3.6	16.61k	2.1%
18-07-25	Fri	171.65	0.8	8.26k	0.5%
17-07-25	Thu	170.85	-3.4	4.67k	-2.0%
16-07-25	Wed	174.25	0.35	2.86k	0.2%
15-07-25	Tue	173.9	3.85	5.45k	2.3%
14-07-25	Mon	170.05	0.6	2.75k	0.4%
11-07-25	Fri	169.45	0.1	2.4k	0.1%
10-07-25	Thu	169.35	-2.1	6.42k	-1.2%
09-07-25	Wed	171.45	0.2	1.41k	0.1%
08-07-25	Tue	171.25	-0.15	9.26k	-0.1%
07-07-25	Mon	171.4	-1.7	7.24k	-1.0%
04-07-25	Fri	173.1	0.3	18.76k	0.2%
03-07-25	Thu	172.8	8.85	37.83k	5.4%
02-07-25	Wed	163.95	-1.55	5.51k	-0.9%
01-07-25	Tue	165.5	-1.4	11.35k	-0.8%
30-06-25	Mon	166.9	0.25	7.25k	0.2%
27-06-25	Fri	166.65	-1.6	2.66k	-1.0%
26-06-25	Thu	168.25	0.45	5.64k	0.3%
25-06-25	Wed	167.8	5.85	11.89k	3.6%
24-06-25	Tue	161.95	4.35	4.64k	2.8%
23-06-25	Mon	157.6	3.05	3.42k	2.0%
20-06-25	Fri	159.2	-1.6	10.96k	-1.0%
19-06-25	Thu	156.15	-5.75	17.29k	-3.6%
18-06-25	Wed	161.9	-2.3	8.02k	-1.4%
17-06-25	Tue	164.2	-3.25	6.94k	-1.9%
16-06-25	Mon	167.45	-0.7	3.05k	-0.4%
13-06-25	Fri	168.15	-4.9	14.28k	-2.8%
12-06-25	Thu	173.05	-4.2	3.49k	-2.4%
11-06-25	Wed	177.25	1.25	16.65k	0.7%
10-06-25	Tue	176	3.35	13.08k	1.9%
09-06-25	Mon	172.65	3.7	5.37k	2.2%
06-06-25	Fri	168.95	2.35	3.77k	1.4%
05-06-25	Thu	166.6	-1.5	4.35k	-0.9%
04-06-25	Wed	168.1	0.05	4.63k	0.0%
03-06-25	Tue	168.05	4.15	19.23k	2.5%
02-06-25	Mon	163.9	-2.1	17.39k	-1.3%
30-05-25	Fri	166	-8.4	25.02k	-4.8%
29-05-25	Thu	174.4	-6.2	14.09k	-3.4%
28-05-25	Wed	180.6	0.4	5.69k	0.2%
27-05-25	Tue	180.2	-5.55	26.5k	-3.0%
26-05-25	Mon	185.75	0.3	2.68k	0.2%
23-05-25	Fri	185.45	2.1	1.2k	1.1%
22-05-25	Thu	183.35	-2.65	4.45k	-1.4%
21-05-25	Wed	186	1.35	12.65k	0.7%
20-05-25	Tue	184.65	1.05	8.6k	0.6%
19-05-25	Mon	183.6	-0.55	11.9k	-0.3%
16-05-25	Fri	184.15	-0.5	5.88k	-0.3%
15-05-25	Thu	184.65	0	5.56k	0.0%
14-05-25	Wed	184.65	1.75	4.09k	1.0%
13-05-25	Tue	182.9	1.55	4.57k	0.9%
12-05-25	Mon	181.35	8.35	5.36k	4.8%
09-05-25	Fri	173	-1.3	2.03k	-0.7%
08-05-25	Thu	174.3	-5.65	3.92k	-3.1%
07-05-25	Wed	179.95	2.1	2.57k	1.2%
06-05-25	Tue	177.85	-0.9	14.28k	-0.5%
05-05-25	Mon	178.75	0.5	1.88k	0.3%
02-05-25	Fri	178.25	-0.2	953	-0.1%
30-04-25	Wed	178.45	3.95	2.77k	2.3%