Price Data Selection & Download
DCM Shriram Consolidated Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine DCMSHRIRAM earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1502.30
July 24, 2025
NSE Exchange
Share Price All Time Low
₹5.00
January 27, 2003
NSE Exchange
Highest Volume Trading Day
8,327,710
July 03, 2025 • ₹1425.50
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
DCMSHRIRAM daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1011.20 | ₹1018.90 | ₹992.60 | ₹1005.80 | 29,673 |
| 2026-07-23 | ₹1015.40 | ₹1025.70 | ₹1005.70 | ₹1008.80 | 34,193 |
| 2026-07-22 | ₹1038.10 | ₹1040.10 | ₹1009.20 | ₹1013.70 | 41,407 |
| 2026-07-21 | ₹1035.00 | ₹1070.00 | ₹1031.40 | ₹1038.10 | 64,501 |
| 2026-07-20 | ₹1027.00 | ₹1035.00 | ₹1015.70 | ₹1031.20 | 29,096 |
| 2026-07-17 | ₹1017.30 | ₹1029.20 | ₹1009.50 | ₹1022.90 | 33,800 |
| 2026-07-16 | ₹1027.60 | ₹1033.50 | ₹1008.20 | ₹1017.30 | 54,634 |
| 2026-07-15 | ₹1032.40 | ₹1041.20 | ₹1023.90 | ₹1027.60 | 39,100 |
| 2026-07-14 | ₹1036.00 | ₹1052.40 | ₹1025.10 | ₹1028.30 | 40,681 |
| 2026-07-13 | ₹1038.00 | ₹1054.50 | ₹1014.00 | ₹1035.80 | 144,217 |
| 2026-07-10 | ₹1050.40 | ₹1062.50 | ₹1042.50 | ₹1054.90 | 38,968 |
| 2026-07-09 | ₹1040.60 | ₹1058.40 | ₹1040.60 | ₹1046.10 | 22,655 |
| 2026-07-08 | ₹1031.00 | ₹1064.50 | ₹1029.50 | ₹1040.60 | 68,251 |
| 2026-07-07 | ₹1023.30 | ₹1070.30 | ₹1019.50 | ₹1043.00 | 205,408 |
| 2026-07-06 | ₹1050.00 | ₹1064.00 | ₹1015.00 | ₹1017.60 | 119,112 |
| 2026-07-03 | ₹1023.50 | ₹1045.00 | ₹1020.00 | ₹1025.90 | 46,262 |
| 2026-07-02 | ₹1015.00 | ₹1028.00 | ₹1008.20 | ₹1019.70 | 29,203 |
| 2026-07-01 | ₹1043.70 | ₹1065.00 | ₹1005.00 | ₹1014.00 | 397,343 |
| 2026-06-30 | ₹1025.00 | ₹1035.10 | ₹1002.00 | ₹1005.80 | 51,742 |
| 2026-06-29 | ₹1051.40 | ₹1051.40 | ₹1016.10 | ₹1027.30 | 28,813 |
| 2026-06-25 | ₹1040.50 | ₹1051.90 | ₹1035.30 | ₹1045.60 | 23,922 |
| 2026-06-24 | ₹1038.00 | ₹1047.80 | ₹1027.90 | ₹1040.50 | 17,296 |
| 2026-06-23 | ₹1042.80 | ₹1062.50 | ₹1029.00 | ₹1033.70 | 41,793 |
| 2026-06-22 | ₹1057.00 | ₹1066.80 | ₹1030.00 | ₹1042.80 | 48,342 |
| 2026-06-19 | ₹1037.00 | ₹1059.00 | ₹1032.10 | ₹1053.70 | 47,364 |
| 2026-06-18 | ₹1053.00 | ₹1054.60 | ₹1034.30 | ₹1039.90 | 37,746 |
| 2026-06-17 | ₹1050.10 | ₹1060.60 | ₹1036.90 | ₹1045.60 | 34,946 |
| 2026-06-16 | ₹1052.00 | ₹1067.10 | ₹1045.00 | ₹1047.80 | 19,819 |
| 2026-06-15 | ₹1050.10 | ₹1085.60 | ₹1038.40 | ₹1048.10 | 82,276 |
| 2026-06-12 | ₹1035.00 | ₹1053.60 | ₹1018.50 | ₹1027.80 | 49,780 |
| 2026-06-11 | ₹1029.90 | ₹1035.50 | ₹1012.90 | ₹1030.90 | 34,469 |
| 2026-06-10 | ₹1020.10 | ₹1040.90 | ₹1016.70 | ₹1032.50 | 34,880 |
| 2026-06-09 | ₹995.90 | ₹1029.00 | ₹992.20 | ₹1025.20 | 71,791 |
| 2026-06-08 | ₹1027.90 | ₹1028.00 | ₹985.20 | ₹997.20 | 50,266 |
| 2026-06-05 | ₹1032.00 | ₹1036.50 | ₹1018.40 | ₹1027.90 | 47,306 |
| 2026-06-04 | ₹1034.50 | ₹1042.00 | ₹1011.20 | ₹1021.60 | 65,190 |
| 2026-06-03 | ₹1028.00 | ₹1037.00 | ₹1015.00 | ₹1030.70 | 43,847 |
| 2026-06-02 | ₹1042.20 | ₹1042.20 | ₹1024.70 | ₹1032.80 | 68,207 |
| 2026-06-01 | ₹1036.90 | ₹1060.90 | ₹1036.90 | ₹1042.20 | 29,946 |
| 2026-05-29 | ₹1079.40 | ₹1093.50 | ₹1022.10 | ₹1036.70 | 66,430 |
| 2026-05-27 | ₹1090.00 | ₹1108.50 | ₹1073.00 | ₹1079.30 | 21,429 |
| 2026-05-26 | ₹1090.30 | ₹1107.00 | ₹1084.10 | ₹1087.90 | 28,205 |
| 2026-05-25 | ₹1121.90 | ₹1121.90 | ₹1085.00 | ₹1090.30 | 60,234 |
| 2026-05-22 | ₹1128.70 | ₹1128.70 | ₹1102.70 | ₹1111.90 | 37,923 |
| 2026-05-21 | ₹1115.50 | ₹1124.00 | ₹1101.00 | ₹1108.80 | 21,535 |
| 2026-05-20 | ₹1099.00 | ₹1112.70 | ₹1081.90 | ₹1098.10 | 32,304 |
| 2026-05-19 | ₹1082.00 | ₹1115.00 | ₹1082.00 | ₹1098.40 | 25,794 |
| 2026-05-18 | ₹1120.00 | ₹1122.20 | ₹1085.10 | ₹1099.50 | 39,274 |
| 2026-05-15 | ₹1134.10 | ₹1166.00 | ₹1120.00 | ₹1127.20 | 81,530 |
| 2026-05-14 | ₹1140.00 | ₹1152.80 | ₹1114.10 | ₹1127.60 | 244,649 |
| 2026-05-13 | ₹1195.00 | ₹1211.10 | ₹1177.30 | ₹1184.20 | 75,506 |
| 2026-05-12 | ₹1210.60 | ₹1231.90 | ₹1181.10 | ₹1193.40 | 113,783 |
| 2026-05-11 | ₹1229.70 | ₹1277.70 | ₹1206.60 | ₹1234.00 | 202,365 |
| 2026-05-08 | ₹1255.00 | ₹1272.90 | ₹1230.00 | ₹1231.80 | 47,705 |
| 2026-05-07 | ₹1293.00 | ₹1306.40 | ₹1255.00 | ₹1260.50 | 83,515 |
| 2026-05-06 | ₹1261.00 | ₹1325.00 | ₹1236.40 | ₹1301.80 | 254,727 |
| 2026-05-05 | ₹1252.00 | ₹1266.00 | ₹1220.70 | ₹1245.20 | 58,028 |
| 2026-05-04 | ₹1232.30 | ₹1266.70 | ₹1203.70 | ₹1252.00 | 110,392 |
| 2026-04-30 | ₹1169.50 | ₹1260.00 | ₹1164.90 | ₹1227.50 | 443,542 |
| 2026-04-29 | ₹1184.00 | ₹1204.90 | ₹1162.50 | ₹1164.80 | 33,064 |
| 2026-04-28 | ₹1204.00 | ₹1214.40 | ₹1171.10 | ₹1179.10 | 28,367 |
| 2026-04-27 | ₹1186.10 | ₹1206.50 | ₹1166.00 | ₹1196.80 | 17,547 |
| 2026-04-24 | ₹1224.80 | ₹1224.80 | ₹1182.50 | ₹1187.10 | 22,858 |
| 2026-04-23 | ₹1209.10 | ₹1215.00 | ₹1185.70 | ₹1202.20 | 94,760 |
| 2026-04-22 | ₹1200.00 | ₹1211.80 | ₹1192.00 | ₹1204.10 | 97,597 |
| 2026-04-21 | ₹1195.40 | ₹1204.70 | ₹1191.10 | ₹1199.70 | 29,512 |
| 2026-04-20 | ₹1226.50 | ₹1239.90 | ₹1192.00 | ₹1199.60 | 55,874 |
| 2026-04-17 | ₹1195.00 | ₹1230.00 | ₹1188.00 | ₹1226.10 | 68,383 |
| 2026-04-16 | ₹1180.00 | ₹1262.70 | ₹1172.20 | ₹1185.00 | 341,971 |
| 2026-04-15 | ₹1126.00 | ₹1176.90 | ₹1125.30 | ₹1174.60 | 74,478 |
| 2026-04-13 | ₹1101.00 | ₹1128.10 | ₹1085.00 | ₹1118.60 | 36,775 |
| 2026-04-10 | ₹1119.00 | ₹1124.50 | ₹1109.10 | ₹1116.20 | 21,894 |
| 2026-04-09 | ₹1116.90 | ₹1134.80 | ₹1102.00 | ₹1108.80 | 36,202 |
| 2026-04-08 | ₹1164.10 | ₹1167.40 | ₹1111.00 | ₹1121.00 | 79,336 |
| 2026-04-07 | ₹1121.10 | ₹1158.00 | ₹1121.10 | ₹1152.30 | 24,954 |
| 2026-04-06 | ₹1144.10 | ₹1144.10 | ₹1097.00 | ₹1134.20 | 71,677 |
| 2026-04-02 | ₹1148.00 | ₹1148.00 | ₹1112.30 | ₹1131.50 | 48,545 |
| 2026-04-01 | ₹1146.70 | ₹1168.90 | ₹1121.80 | ₹1151.90 | 52,821 |
| 2026-03-30 | ₹1108.50 | ₹1131.50 | ₹1083.00 | ₹1116.50 | 103,297 |
| 2026-03-27 | ₹1105.70 | ₹1123.00 | ₹1094.80 | ₹1112.30 | 49,766 |
| 2026-03-25 | ₹1079.50 | ₹1124.90 | ₹1060.00 | ₹1119.70 | 57,178 |
| 2026-03-24 | ₹1032.50 | ₹1078.40 | ₹1019.30 | ₹1073.40 | 53,847 |
| 2026-03-23 | ₹1031.50 | ₹1042.70 | ₹1000.00 | ₹1026.60 | 105,018 |
| 2026-03-20 | ₹1060.00 | ₹1064.70 | ₹1018.50 | ₹1041.00 | 97,611 |
| 2026-03-19 | ₹1062.00 | ₹1086.30 | ₹1040.00 | ₹1047.40 | 26,158 |
| 2026-03-18 | ₹1068.00 | ₹1097.90 | ₹1059.30 | ₹1094.10 | 48,836 |
| 2026-03-17 | ₹1055.90 | ₹1068.80 | ₹1032.30 | ₹1061.80 | 108,476 |
| 2026-03-16 | ₹1018.20 | ₹1059.90 | ₹997.80 | ₹1051.00 | 152,474 |
| 2026-03-13 | ₹1021.50 | ₹1023.90 | ₹990.00 | ₹1018.20 | 46,151 |
| 2026-03-12 | ₹986.50 | ₹1017.90 | ₹968.10 | ₹1015.70 | 36,537 |
| 2026-03-11 | ₹996.00 | ₹1020.00 | ₹986.00 | ₹989.80 | 29,064 |
| 2026-03-10 | ₹970.00 | ₹1031.90 | ₹970.00 | ₹999.90 | 222,950 |
| 2026-03-09 | ₹979.00 | ₹984.80 | ₹945.10 | ₹964.00 | 150,209 |
| 2026-03-06 | ₹994.00 | ₹1016.00 | ₹980.10 | ₹990.30 | 119,851 |
| 2026-03-05 | ₹1014.00 | ₹1017.90 | ₹982.50 | ₹990.30 | 44,631 |
| 2026-03-04 | ₹1005.00 | ₹1019.00 | ₹991.00 | ₹1014.00 | 57,954 |
| 2026-03-02 | ₹990.00 | ₹1034.60 | ₹981.50 | ₹1013.10 | 85,127 |
| 2026-02-27 | ₹1079.70 | ₹1079.70 | ₹1033.00 | ₹1037.20 | 27,729 |
| 2026-02-26 | ₹1060.00 | ₹1075.70 | ₹1059.30 | ₹1063.70 | 14,948 |
| 2026-02-25 | ₹1074.40 | ₹1087.80 | ₹1054.00 | ₹1063.40 | 37,824 |
| 2026-02-24 | ₹1092.80 | ₹1092.80 | ₹1064.00 | ₹1083.10 | 28,493 |
| 2026-02-23 | ₹1081.00 | ₹1099.90 | ₹1073.30 | ₹1093.60 | 28,392 |
| 2026-02-20 | ₹1082.10 | ₹1099.90 | ₹1061.10 | ₹1091.90 | 22,512 |
| 2026-02-19 | ₹1106.00 | ₹1116.30 | ₹1075.00 | ₹1082.10 | 18,322 |
| 2026-02-18 | ₹1105.00 | ₹1119.30 | ₹1100.00 | ₹1106.00 | 21,986 |
| 2026-02-17 | ₹1127.50 | ₹1129.40 | ₹1102.10 | ₹1106.80 | 22,527 |
| 2026-02-16 | ₹1108.00 | ₹1127.60 | ₹1092.10 | ₹1122.80 | 40,600 |
| 2026-02-13 | ₹1132.60 | ₹1132.60 | ₹1106.00 | ₹1114.40 | 19,317 |
| 2026-02-12 | ₹1141.50 | ₹1146.00 | ₹1130.00 | ₹1132.60 | 16,670 |
| 2026-02-11 | ₹1150.50 | ₹1164.10 | ₹1138.10 | ₹1147.00 | 22,259 |
| 2026-02-10 | ₹1161.00 | ₹1180.00 | ₹1148.30 | ₹1159.20 | 38,160 |
| 2026-02-09 | ₹1165.50 | ₹1175.00 | ₹1135.00 | ₹1156.40 | 63,172 |
| 2026-02-06 | ₹1152.50 | ₹1164.80 | ₹1139.60 | ₹1158.80 | 17,380 |
| 2026-02-05 | ₹1160.00 | ₹1167.80 | ₹1141.90 | ₹1155.60 | 26,036 |
| 2026-02-04 | ₹1167.30 | ₹1173.60 | ₹1141.40 | ₹1168.40 | 28,742 |
| 2026-02-03 | ₹1179.90 | ₹1217.90 | ₹1156.50 | ₹1167.20 | 26,887 |
| 2026-02-02 | ₹1140.00 | ₹1170.00 | ₹1128.70 | ₹1160.80 | 40,925 |
| 2026-02-01 | ₹1177.80 | ₹1177.80 | ₹1142.00 | ₹1153.20 | 14,402 |
| 2026-01-30 | ₹1167.00 | ₹1192.50 | ₹1158.40 | ₹1177.80 | 26,913 |
| 2026-01-29 | ₹1146.20 | ₹1195.60 | ₹1124.90 | ₹1187.10 | 48,760 |
| 2026-01-28 | ₹1127.00 | ₹1164.20 | ₹1104.80 | ₹1156.70 | 51,756 |
| 2026-01-27 | ₹1108.50 | ₹1134.00 | ₹1065.50 | ₹1130.10 | 55,907 |
| 2026-01-23 | ₹1098.40 | ₹1160.10 | ₹1086.00 | ₹1101.40 | 262,084 |
| 2026-01-22 | ₹1101.00 | ₹1135.00 | ₹1077.20 | ₹1098.20 | 56,013 |
| 2026-01-21 | ₹1093.50 | ₹1125.00 | ₹1056.50 | ₹1101.00 | 165,466 |
| 2026-01-20 | ₹1138.20 | ₹1138.50 | ₹1081.10 | ₹1110.20 | 69,097 |
| 2026-01-19 | ₹1167.50 | ₹1167.50 | ₹1122.00 | ₹1132.20 | 41,394 |
| 2026-01-16 | ₹1188.00 | ₹1188.00 | ₹1160.00 | ₹1162.80 | 22,348 |
| 2026-01-14 | ₹1170.70 | ₹1189.00 | ₹1170.70 | ₹1181.10 | 18,105 |
| 2026-01-13 | ₹1186.70 | ₹1196.00 | ₹1172.10 | ₹1179.20 | 25,575 |
| 2026-01-12 | ₹1170.80 | ₹1200.00 | ₹1142.20 | ₹1180.50 | 51,277 |
| 2026-01-09 | ₹1185.00 | ₹1189.10 | ₹1153.40 | ₹1180.70 | 58,247 |
| 2026-01-08 | ₹1214.00 | ₹1228.50 | ₹1175.00 | ₹1183.50 | 43,678 |
| 2026-01-07 | ₹1226.00 | ₹1240.00 | ₹1217.00 | ₹1222.30 | 24,029 |
| 2026-01-06 | ₹1254.00 | ₹1258.50 | ₹1226.20 | ₹1229.80 | 27,634 |
| 2026-01-05 | ₹1262.50 | ₹1263.80 | ₹1240.00 | ₹1251.60 | 35,766 |
| 2026-01-02 | ₹1274.50 | ₹1304.70 | ₹1253.10 | ₹1257.20 | 75,651 |
| 2026-01-01 | ₹1261.00 | ₹1273.70 | ₹1248.10 | ₹1269.20 | 29,816 |
DCM Shriram Consolidated Share Price Performance Analysis (Jan 2003 - Jul 2026)
DCMSHRIRAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.75%
₹1269.20 → ₹1005.80
Year to Date
Price Volatility
6.89%
Low Volatility
Year to Date
Average Daily Volume
65,331
Year to Date Average
NSE Exchange
DCM Shriram Consolidated Share Price History – Frequently Asked Questions
Common questions about DCMSHRIRAM historical data and records.
What is the all-time high share price of DCM Shriram Consolidated (DCMSHRIRAM)?
The all-time high share price of DCM Shriram Consolidated was ₹1502.3 recorded on July 24, 2025 on the NSE exchange.
What is the all-time low share price of DCM Shriram Consolidated (DCMSHRIRAM)?
The all-time low share price of DCM Shriram Consolidated was ₹5.0 recorded on January 27, 2003 on the NSE exchange.
How can I download DCMSHRIRAM historical share price data?
You can download DCM Shriram Consolidated historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DCMSHRIRAM shares?
The highest trading volume day for DCM Shriram Consolidated was 8,327,710 shares traded on July 03, 2025 on the NSE exchange, with share price at ₹1425.5.