DCM Shriram share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	DCM Shriram		MCap (aprox) 17235.6 Crores	Symbol : DCMSHRIRAM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.1%	-7.7%	8.3%	2.8%	-5.6%	6.1%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	1111.9	3.1	37.92k	0.3%
21-05-26	Thu	1108.8	10.7	21.54k	1.0%	Data Update : 8 PM
20-05-26	Wed	1098.1	-0.3	32.3k	0.0%	22-05-26 : 1111.9
19-05-26	Tue	1098.4	-1.1	25.79k	-0.1%
18-05-26	Mon	1099.5	-27.7	39.27k	-2.5%	Compared to  :  13-05-26 1184.2
15-05-26	Fri	1127.2	-0.4	81.53k	0.0%
14-05-26	Thu	1127.6	-56.6	244.65k	-4.8%	7 Days %
13-05-26	Wed	1184.2	-9.2	75.51k	-0.8%	-6.1%
12-05-26	Tue	1193.4	-40.6	113.78k	-3.3%
11-05-26	Mon	1234	2.2	202.37k	0.2%	Compared to  :  22-04-26 1204.1
08-05-26	Fri	1231.8	-28.7	47.71k	-2.3%
07-05-26	Thu	1260.5	-41.3	83.52k	-3.2%	1 Month %
06-05-26	Wed	1301.8	56.6	254.73k	4.5%	-7.7%
05-05-26	Tue	1245.2	-6.8	58.03k	-0.5%	.
04-05-26	Mon	1252	24.5	110.39k	2.0%	Compared to  :  23-03-26 1026.6
30-04-26	Thu	1227.5	62.7	443.54k	5.4%
29-04-26	Wed	1164.8	-14.3	33.06k	-1.2%	2 Months %
28-04-26	Tue	1179.1	-17.7	28.37k	-1.5%	8.3%
27-04-26	Mon	1196.8	9.7	17.55k	0.8%
24-04-26	Fri	1187.1	-15.1	22.86k	-1.3%	Compared to  :  23-02-26 1082.1
23-04-26	Thu	1202.2	-1.9	94.76k	-0.2%
22-04-26	Wed	1204.1	4.4	97.6k	0.4%	3 Months %
21-04-26	Tue	1199.7	0.1	29.51k	0.0%	2.8%
20-04-26	Mon	1199.6	-26.5	55.87k	-2.2%
17-04-26	Fri	1226.1	41.1	68.38k	3.5%	Compared to  :  21-11-25 1177.9
16-04-26	Thu	1185	10.4	341.97k	0.9%
15-04-26	Wed	1174.6	56	74.48k	5.0%	6 Months %
13-04-26	Mon	1118.6	2.4	36.78k	0.2%	-5.6%
10-04-26	Fri	1116.2	7.4	21.89k	0.7%
09-04-26	Thu	1108.8	-12.2	36.2k	-1.1%	Compared to  :  22-05-25 1047.95
08-04-26	Wed	1121	-31.3	79.34k	-2.7%
07-04-26	Tue	1152.3	18.1	24.95k	1.6%	1 year %
06-04-26	Mon	1134.2	2.7	71.68k	0.2%	6.1%
02-04-26	Thu	1131.5	-20.4	48.55k	-1.8%
01-04-26	Wed	1151.9	35.4	52.82k	3.2%	*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
30-03-26	Mon	1116.5	4.2	103.3k	0.4%
27-03-26	Fri	1112.3	-7.4	49.77k	-0.7%
25-03-26	Wed	1119.7	46.3	57.18k	4.3%
24-03-26	Tue	1073.4	46.8	53.85k	4.6%
23-03-26	Mon	1026.6	-14.4	105.02k	-1.4%
20-03-26	Fri	1041	-6.4	97.61k	-0.6%
19-03-26	Thu	1047.4	-46.7	26.16k	-4.3%
18-03-26	Wed	1094.1	30.7	48.84k	3.0%
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.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1063.4	-19.7	37.82k	-1.8%
26-02-26	Thu	1083.1	-10.5	28.49k	-1.0%
25-02-26	Wed	1093.6	1.7	28.39k	0.2%
24-02-26	Tue	1091.9	9.8	22.51k	0.9%
23-02-26	Mon	1082.1	-23.9	18.32k	-2.2%
20-02-26	Fri	1106	-0.8	21.99k	-0.1%
19-02-26	Thu	1106.8	-16	22.53k	-1.4%
18-02-26	Wed	1122.8	8.4	40.6k	0.8%
17-02-26	Tue	1114.4	-18.2	19.32k	-1.6%
16-02-26	Mon	1132.6	-14.4	16.67k	-1.3%
13-02-26	Fri	1147	-12.2	22.26k	-1.1%
12-02-26	Thu	1159.2	2.8	38.16k	0.2%
11-02-26	Wed	1156.4	-2.4	63.17k	-0.2%
10-02-26	Tue	1158.8	3.2	17.38k	0.3%
09-02-26	Mon	1155.6	-12.8	26.04k	-1.1%
06-02-26	Fri	1168.4	1.2	28.74k	0.1%
05-02-26	Thu	1167.2	6.4	26.89k	0.6%
04-02-26	Wed	1160.8	7.6	40.93k	0.7%
03-02-26	Tue	1153.2	-24.6	14.4k	-2.1%
02-02-26	Mon	1177.8	-9.3	26.91k	-0.8%
01-02-26	Sun	1187.1	30.4	48.76k	2.6%
30-01-26	Fri	1156.7	26.6	51.76k	2.4%
29-01-26	Thu	1130.1	28.7	55.91k	2.6%
28-01-26	Wed	1101.4	3.2	262.08k	0.3%
27-01-26	Tue	1098.2	-2.8	56.01k	-0.3%
23-01-26	Fri	1101	-9.2	165.47k	-0.8%
22-01-26	Thu	1110.2	-22	69.1k	-1.9%
21-01-26	Wed	1132.2	-30.6	41.39k	-2.6%
20-01-26	Tue	1162.8	-18.3	22.35k	-1.5%
19-01-26	Mon	1181.1	1.9	18.11k	0.2%
16-01-26	Fri	1179.2	-1.3	25.58k	-0.1%
14-01-26	Wed	1180.5	-0.2	51.28k	0.0%
13-01-26	Tue	1180.7	-2.8	58.25k	-0.2%
12-01-26	Mon	1183.5	-38.8	43.68k	-3.2%
09-01-26	Fri	1222.3	-7.5	24.03k	-0.6%
08-01-26	Thu	1229.8	-21.8	27.63k	-1.7%
07-01-26	Wed	1251.6	-5.6	35.77k	-0.4%
06-01-26	Tue	1257.2	-12	75.65k	-0.9%
05-01-26	Mon	1269.2	17.1	29.82k	1.4%
02-01-26	Fri	1252.1	8.5	17.61k	0.7%
01-01-26	Thu	1243.6	-1.8	24.05k	-0.1%
31-12-25	Wed	1245.4	1.7	42.03k	0.1%
30-12-25	Tue	1243.7	-14.9	49.03k	-1.2%
29-12-25	Mon	1258.6	9.2	30.35k	0.7%
26-12-25	Fri	1249.4	7.8	29.82k	0.6%
24-12-25	Wed	1241.6	29.1	55.39k	2.4%
23-12-25	Tue	1212.5	-4.7	36.22k	-0.4%
22-12-25	Mon	1217.2	-6.8	45.27k	-0.6%
19-12-25	Fri	1224	-13.7	53.42k	-1.1%
18-12-25	Thu	1237.7	-15.8	51.33k	-1.3%
17-12-25	Wed	1253.5	8.7	98.31k	0.7%
16-12-25	Tue	1244.8	-29	254.83k	-2.3%
15-12-25	Mon	1273.8	67.1	7.22m	5.6%
12-12-25	Fri	1206.7	-18	31.28k	-1.5%
11-12-25	Thu	1224.7	22.1	36.12k	1.8%
10-12-25	Wed	1202.6	-18.3	61.87k	-1.5%
09-12-25	Tue	1220.9	-6.1	27.36k	-0.5%
08-12-25	Mon	1227	5.7	38.73k	0.5%
05-12-25	Fri	1221.3	0.7	32.31k	0.1%
04-12-25	Thu	1220.6	13.7	61.69k	1.1%
03-12-25	Wed	1206.9	-9.1	34.14k	-0.7%
02-12-25	Tue	1216	-12.6	49.65k	-1.0%
01-12-25	Mon	1228.6	-30.4	101.76k	-2.4%
28-11-25	Fri	1259	69.3	174.47k	5.8%
27-11-25	Thu	1189.7	-11.6	85.09k	-1.0%
26-11-25	Wed	1201.3	-67.2	305.3k	-5.3%
25-11-25	Tue	1268.5	94.3	3.15m	8.0%
24-11-25	Mon	1174.2	-3.7	23.79k	-0.3%
21-11-25	Fri	1177.9	-12.7	36.67k	-1.1%
20-11-25	Thu	1190.6	-20.4	41.27k	-1.7%
19-11-25	Wed	1211	-25.4	61.62k	-2.1%
18-11-25	Tue	1236.4	1.2	27.15k	0.1%
17-11-25	Mon	1235.2	-1	23.13k	-0.1%
14-11-25	Fri	1236.2	1.5	33.66k	0.1%
13-11-25	Thu	1234.7	-11.6	19.2k	-0.9%
12-11-25	Wed	1246.3	2.4	38.55k	0.2%
11-11-25	Tue	1243.9	13.9	55.24k	1.1%
10-11-25	Mon	1230	-19.1	78.09k	-1.5%
07-11-25	Fri	1249.1	-28.1	66.88k	-2.2%
06-11-25	Thu	1277.2	-4	46.27k	-0.3%
04-11-25	Tue	1281.2	-44.7	74.05k	-3.4%
03-11-25	Mon	1325.9	-4.3	95.26k	-0.3%
31-10-25	Fri	1330.2	27.9	3.29m	2.1%
30-10-25	Thu	1302.3	23.8	103.96k	1.9%
29-10-25	Wed	1278.5	53.8	215.37k	4.4%
28-10-25	Tue	1224.7	-1.3	35.98k	-0.1%
27-10-25	Mon	1226	-16.6	41.15k	-1.3%
24-10-25	Fri	1242.6	-2.8	19.29k	-0.2%
23-10-25	Thu	1245.4	11	27.4k	0.9%
21-10-25	Tue	1234.4	15.9	56.66k	1.3%
20-10-25	Mon	1218.5	16.7	60.99k	1.4%
17-10-25	Fri	1201.8	35.3	82.09k	3.0%
16-10-25	Thu	1166.5	-0.6	38.01k	-0.1%
15-10-25	Wed	1167.1	-30.5	57.32k	-2.5%
14-10-25	Tue	1197.6	6.4	29.92k	0.5%
13-10-25	Mon	1191.2	15.5	25.34k	1.3%
10-10-25	Fri	1175.7	-14.4	28.39k	-1.2%
09-10-25	Thu	1190.1	0.2	31.69k	0.0%
08-10-25	Wed	1189.9	-6	51.2k	-0.5%
07-10-25	Tue	1195.9	26.4	56.22k	2.3%
06-10-25	Mon	1169.5	21.6	42.4k	1.9%
03-10-25	Fri	1147.9	-10.4	38.2k	-0.9%
01-10-25	Wed	1158.3	4.7	48.74k	0.4%
30-09-25	Tue	1153.6	-14.9	127k	-1.3%
29-09-25	Mon	1168.5	-22.5	84.74k	-1.9%
26-09-25	Fri	1191	-19.9	115.25k	-1.6%
25-09-25	Thu	1210.9	-24.3	144.4k	-2.0%
24-09-25	Wed	1235.2	-20.1	149.92k	-1.6%
23-09-25	Tue	1255.3	-58.6	313.96k	-4.5%
22-09-25	Mon	1313.9	-65.8	650.93k	-4.8%
19-09-25	Fri	1379.7	154.3	4.33m	12.6%
18-09-25	Thu	1225.4	7.6	33.17k	0.6%
17-09-25	Wed	1217.8	-7.7	82.73k	-0.6%
16-09-25	Tue	1225.5	-9.5	36.15k	-0.8%
15-09-25	Mon	1235	-0.1	53.87k	0.0%
12-09-25	Fri	1235.1	-1.5	65.59k	-0.1%
11-09-25	Thu	1236.6	-8.4	41.19k	-0.7%
10-09-25	Wed	1245	1.6	27.58k	0.1%
09-09-25	Tue	1243.4	-6.6	50.04k	-0.5%
08-09-25	Mon	1250	9.8	94.1k	0.8%
05-09-25	Fri	1240.2	-1	62.43k	-0.1%
04-09-25	Thu	1241.2	18.2	61.16k	1.5%
03-09-25	Wed	1223	-18.1	78.52k	-1.5%
02-09-25	Tue	1241.1	3.3	37.1k	0.3%
01-09-25	Mon	1237.8	-4.9	40.82k	-0.4%
29-08-25	Fri	1242.7	1.2	59.19k	0.1%
28-08-25	Thu	1241.5	-23.7	43.61k	-1.9%
26-08-25	Tue	1265.2	1.6	58.9k	0.1%
25-08-25	Mon	1263.6	-2.5	61.67k	-0.2%
22-08-25	Fri	1266.1	1.3	48.11k	0.1%
21-08-25	Thu	1264.8	-5	46.7k	-0.4%
20-08-25	Wed	1269.8	-13.1	53.3k	-1.0%
19-08-25	Tue	1282.9	-50.1	71.73k	-3.8%
18-08-25	Mon	1333	-10.6	61.09k	-0.8%
14-08-25	Thu	1343.6	-23.7	101.64k	-1.7%
13-08-25	Wed	1367.3	15	48.78k	1.1%
12-08-25	Tue	1352.3	8	58.7k	0.6%
11-08-25	Mon	1344.3	-33.3	73.29k	-2.4%
08-08-25	Fri	1377.6	-5	73.53k	-0.4%
07-08-25	Thu	1382.6	5.6	40.4k	0.4%
06-08-25	Wed	1377	2.7	60.54k	0.2%
05-08-25	Tue	1374.3	-55.3	83.35k	-3.9%
04-08-25	Mon	1429.6	5.1	155.15k	0.4%
01-08-25	Fri	1424.5	2.3	105.07k	0.2%
31-07-25	Thu	1422.2	36.3	117.83k	2.6%
30-07-25	Wed	1385.9	-11.6	97.84k	-0.8%
29-07-25	Tue	1397.5	-32.8	141.94k	-2.3%
28-07-25	Mon	1430.3	-11.8	447.15k	-0.8%
25-07-25	Fri	1442.1	43.7	277.55k	3.1%
24-07-25	Thu	1398.4	9.8	281.85k	0.7%
23-07-25	Wed	1388.6	-19.6	105.74k	-1.4%
22-07-25	Tue	1408.2	1.9	101.93k	0.1%
21-07-25	Mon	1406.3	-3.7	151.41k	-0.3%
18-07-25	Fri	1410	7.6	174.6k	0.5%
17-07-25	Thu	1402.4	37.3	613.06k	2.7%
16-07-25	Wed	1365.1	14.9	109.45k	1.1%
15-07-25	Tue	1350.2	-6.6	254.88k	-0.5%
14-07-25	Mon	1356.8	-44.4	150.77k	-3.2%
11-07-25	Fri	1401.2	10	362.2k	0.7%
10-07-25	Thu	1406.1	-4.9	251.65k	-0.3%
09-07-25	Wed	1396.1	40.9	787.72k	3.0%
08-07-25	Tue	1355.2	-70.3	2.23m	-4.9%
07-07-25	Mon	1425.5	187.6	8.33m	15.2%
04-07-25	Fri	1237.9	18.8	76.95k	1.5%
03-07-25	Thu	1219.1	-13.7	45.38k	-1.1%
02-07-25	Wed	1232.8	52.1	302.23k	4.4%
01-07-25	Tue	1180.7	-21.6	197.01k	-1.8%
30-06-25	Mon	1202.3	1.7	43.62k	0.1%
27-06-25	Fri	1200.6	19	68.44k	1.6%
26-06-25	Thu	1181.6	-4	103.02k	-0.3%
25-06-25	Wed	1185.6	10.1	69.24k	0.9%
24-06-25	Tue	1175.5	6.9	310.58k	0.6%
23-06-25	Mon	1168.6	1.7	89.4k	0.1%
20-06-25	Fri	1166.9	11.6	87.4k	1.0%
19-06-25	Thu	1155.3	13.3	104.03k	1.2%
18-06-25	Wed	1142	10.7	73.78k	0.9%
17-06-25	Tue	1131.3	6.2	176.73k	0.6%
16-06-25	Mon	1125.1	17.8	152.3k	1.6%
13-06-25	Fri	1107.3	12.7	68.29k	1.2%
12-06-25	Thu	1094.6	21.5	48.32k	2.0%
11-06-25	Wed	1073.1	7.9	23.6k	0.7%
10-06-25	Tue	1065.2	8.6	68.49k	0.8%
09-06-25	Mon	1056.6	8	25.85k	0.8%
06-06-25	Fri	1048.6	-23.4	54.59k	-2.2%
05-06-25	Thu	1072	-3.9	33.6k	-0.4%
04-06-25	Wed	1075.9	0.65	38.23k	0.1%
03-06-25	Tue	1075.25	13.35	75.77k	1.3%
02-06-25	Mon	1061.9	21	93.06k	2.0%
30-05-25	Fri	1040.9	-14.25	79.31k	-1.4%
29-05-25	Thu	1055.15	9.9	97.95k	0.9%
28-05-25	Wed	1045.25	-3.4	82.31k	-0.3%
27-05-25	Tue	1048.65	-10.6	26.74k	-1.0%
26-05-25	Mon	1059.25	0.3	25.06k	0.0%
23-05-25	Fri	1058.95	11	28.78k	1.0%
22-05-25	Thu	1047.95	-17.3	53.4k	-1.6%
21-05-25	Wed	1065.25	24.35	57.23k	2.3%