Comparing Back to the side-by-side chart ↗
DCMSHRIRAM.NS (DCMSHRIRAM.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1019.90 | 1050.00 | 998.80 | 1002.05 | -1.20% | 96,528 |
| 2026-10-16 | 1002.85 | 1023.55 | 998.65 | 1014.20 | +0.13% | 41,200 |
| 2026-10-15 | 1033.30 | 1044.65 | 1004.95 | 1012.85 | -1.98% | 106,960 |
| 2026-10-14 | 965.70 | 1153.90 | 955.05 | 1033.30 | +7.46% | 1,274,141 |
| 2026-10-13 | 956.95 | 964.90 | 944.55 | 961.60 | +0.79% | 25,232 |
| 2026-10-12 | 956.00 | 979.35 | 950.00 | 954.10 | -0.15% | 37,690 |
| 2026-10-09 | 955.80 | 973.00 | 944.90 | 955.55 | -0.02% | 44,697 |
| 2026-10-08 | 969.30 | 984.00 | 951.00 | 955.75 | -1.40% | 50,809 |
| 2026-10-07 | 980.00 | 984.55 | 960.00 | 969.30 | -1.98% | 83,135 |
| 2026-10-06 | 1011.10 | 1017.60 | 982.50 | 988.85 | -5.33% | 406,997 |
| 2026-10-05 | 910.60 | 1088.20 | 910.60 | 1044.55 | +15.18% | 971,948 |
| 2026-10-01 | 919.65 | 920.00 | 886.30 | 906.85 | -0.96% | 138,672 |
| 2026-09-30 | 905.10 | 923.90 | 905.10 | 915.60 | +0.86% | 58,580 |
| 2026-09-29 | 944.00 | 944.00 | 903.00 | 907.80 | -3.90% | 424,951 |
| 2026-09-28 | 978.40 | 979.10 | 942.00 | 944.60 | -3.05% | 52,544 |
| 2026-09-25 | 975.00 | 979.40 | 966.20 | 974.30 | -0.13% | 20,353 |
| 2026-09-24 | 978.00 | 982.50 | 969.00 | 975.60 | -0.45% | 30,872 |
| 2026-09-23 | 980.00 | 986.90 | 975.20 | 980.00 | +0.07% | 25,367 |
| 2026-09-22 | 984.20 | 993.60 | 976.60 | 979.30 | -0.50% | 35,282 |
| 2026-09-21 | 993.30 | 1008.90 | 981.00 | 984.20 | -1.09% | 29,489 |
| 2026-09-18 | 990.00 | 1005.00 | 982.40 | 995.00 | +1.12% | 69,400 |
| 2026-09-17 | 986.00 | 997.00 | 979.90 | 984.00 | -0.23% | 36,399 |
| 2026-09-16 | 990.00 | 1002.00 | 975.20 | 986.30 | -0.78% | 45,772 |
| 2026-09-15 | 996.00 | 1004.00 | 985.00 | 994.10 | -0.59% | 54,350 |
| 2026-09-11 | 1000.20 | 1004.80 | 985.70 | 1000.00 | -0.74% | 30,875 |
| 2026-09-10 | 997.00 | 1014.80 | 994.00 | 1007.50 | +0.99% | 46,045 |
| 2026-09-09 | 1005.00 | 1014.90 | 996.00 | 997.60 | -1.05% | 45,418 |
| 2026-09-08 | 1008.00 | 1015.90 | 1005.80 | 1008.20 | -0.30% | 45,553 |
| 2026-09-07 | 1019.90 | 1025.40 | 1005.00 | 1011.20 | -0.95% | 56,453 |
| 2026-09-04 | 1024.90 | 1026.10 | 1014.00 | 1020.90 | +0.17% | 85,914 |
| 2026-09-03 | 1030.00 | 1045.90 | 1015.00 | 1019.20 | -0.86% | 102,771 |
| 2026-09-02 | 1033.00 | 1052.50 | 1021.00 | 1028.00 | -0.23% | 88,712 |
| 2026-09-01 | 1017.10 | 1042.30 | 1009.10 | 1030.40 | +1.35% | 122,199 |
| 2026-08-31 | 1022.30 | 1031.50 | 1008.50 | 1016.70 | -0.55% | 139,898 |
| 2026-08-28 | 1025.60 | 1038.00 | 1015.10 | 1022.30 | -0.59% | 70,239 |
| 2026-08-27 | 1069.00 | 1079.00 | 1021.00 | 1028.40 | -2.07% | 67,889 |
| 2026-08-26 | 1050.30 | 1060.00 | 1041.10 | 1050.10 | -0.27% | 77,538 |
| 2026-08-25 | 1070.00 | 1075.10 | 1050.00 | 1052.90 | -2.09% | 77,649 |
| 2026-08-24 | 1076.90 | 1119.50 | 1071.60 | 1075.40 | -0.62% | 184,496 |
| 2026-08-21 | 1085.00 | 1099.90 | 1074.70 | 1082.10 | +0.22% | 209,945 |
| 2026-08-20 | 1050.70 | 1083.90 | 1048.00 | 1079.70 | +2.89% | 239,612 |
| 2026-08-19 | 1035.00 | 1063.20 | 1022.00 | 1049.40 | +2.24% | 205,387 |
| 2026-08-18 | 1039.90 | 1049.80 | 1013.20 | 1026.40 | +0.79% | 173,224 |
| 2026-08-17 | 1024.70 | 1025.20 | 1015.00 | 1018.40 | -0.61% | 101,993 |
| 2026-08-14 | 1009.00 | 1030.00 | 1002.10 | 1024.70 | +1.46% | 81,052 |
| 2026-08-13 | 992.00 | 1014.80 | 969.10 | 1010.00 | +1.64% | 197,635 |
| 2026-08-12 | 1010.00 | 1013.00 | 991.00 | 993.70 | -1.32% | 47,991 |
| 2026-08-11 | 1011.00 | 1018.00 | 999.00 | 1007.00 | -0.89% | 62,848 |
| 2026-08-10 | 1020.50 | 1028.90 | 1010.00 | 1016.00 | -0.08% | 89,936 |
| 2026-08-07 | 1010.50 | 1031.50 | 1009.50 | 1016.80 | +0.63% | 72,865 |
| 2026-08-06 | 1017.90 | 1019.00 | 1006.90 | 1010.40 | +0.04% | 53,791 |
| 2026-08-05 | 1045.00 | 1045.00 | 1006.50 | 1010.00 | -1.63% | 77,560 |
| 2026-08-04 | 1037.80 | 1037.80 | 1020.00 | 1026.70 | -0.30% | 54,450 |
| 2026-08-03 | 1045.90 | 1045.90 | 1025.00 | 1029.80 | -0.40% | 134,290 |
| 2026-07-31 | 1036.40 | 1052.70 | 1030.00 | 1033.90 | -2.08% | 87,857 |
| 2026-07-30 | 1059.90 | 1068.40 | 1035.00 | 1055.90 | +0.45% | 191,543 |
| 2026-07-29 | 1121.10 | 1187.50 | 1033.40 | 1051.20 | +0.12% | 2,643,662 |
| 2026-07-28 | 1049.90 | 1079.00 | 1030.40 | 1049.90 | +1.65% | 141,913 |
| 2026-07-27 | 1016.60 | 1035.90 | 1012.60 | 1032.90 | +2.69% | 23,674 |
| 2026-07-24 | 1011.20 | 1018.90 | 992.60 | 1005.80 | -0.30% | 29,673 |
| 2026-07-23 | 1015.40 | 1025.70 | 1005.70 | 1008.80 | -0.48% | 34,193 |
| 2026-07-22 | 1038.10 | 1040.10 | 1009.20 | 1013.70 | -2.35% | 41,407 |
| 2026-07-21 | 1035.00 | 1070.00 | 1031.40 | 1038.10 | +0.67% | 64,501 |
| 2026-07-20 | 1027.00 | 1035.00 | 1015.70 | 1031.20 | +0.81% | 29,096 |
| 2026-07-17 | 1017.30 | 1029.20 | 1009.50 | 1022.90 | +0.55% | 33,800 |
| 2026-07-16 | 1027.60 | 1033.50 | 1008.20 | 1017.30 | -1.00% | 54,634 |
| 2026-07-15 | 1032.40 | 1041.20 | 1023.90 | 1027.60 | -0.07% | 39,100 |
| 2026-07-14 | 1036.00 | 1052.40 | 1025.10 | 1028.30 | -0.72% | 40,681 |
| 2026-07-13 | 1038.00 | 1054.50 | 1014.00 | 1035.80 | -1.81% | 144,217 |
| 2026-07-10 | 1050.40 | 1062.50 | 1042.50 | 1054.90 | +0.84% | 38,968 |
| 2026-07-09 | 1040.60 | 1058.40 | 1040.60 | 1046.10 | +0.53% | 22,655 |
| 2026-07-08 | 1031.00 | 1064.50 | 1029.50 | 1040.60 | -0.23% | 68,251 |
| 2026-07-07 | 1023.30 | 1070.30 | 1019.50 | 1043.00 | +2.50% | 205,408 |
| 2026-07-06 | 1050.00 | 1064.00 | 1015.00 | 1017.60 | -0.81% | 119,112 |
| 2026-07-03 | 1023.50 | 1045.00 | 1020.00 | 1025.90 | +0.61% | 46,262 |
| 2026-07-02 | 1015.00 | 1028.00 | 1008.20 | 1019.70 | +0.56% | 29,203 |
| 2026-07-01 | 1043.70 | 1065.00 | 1005.00 | 1014.00 | +0.82% | 397,343 |
| 2026-06-30 | 1025.00 | 1035.10 | 1002.00 | 1005.80 | -2.09% | 51,742 |
| 2026-06-29 | 1051.40 | 1051.40 | 1016.10 | 1027.30 | -1.75% | 28,813 |
| 2026-06-25 | 1040.50 | 1051.90 | 1035.30 | 1045.60 | +0.49% | 23,922 |
| 2026-06-24 | 1038.00 | 1047.80 | 1027.90 | 1040.50 | +0.66% | 17,296 |
| 2026-06-23 | 1042.80 | 1062.50 | 1029.00 | 1033.70 | -0.87% | 41,793 |
| 2026-06-22 | 1057.00 | 1066.80 | 1030.00 | 1042.80 | -1.03% | 48,342 |
| 2026-06-19 | 1037.00 | 1059.00 | 1032.10 | 1053.70 | +1.33% | 47,364 |
| 2026-06-18 | 1053.00 | 1054.60 | 1034.30 | 1039.90 | -0.55% | 37,746 |
| 2026-06-17 | 1050.10 | 1060.60 | 1036.90 | 1045.60 | -0.21% | 34,946 |
| 2026-06-16 | 1052.00 | 1067.10 | 1045.00 | 1047.80 | -0.03% | 19,819 |
| 2026-06-15 | 1050.10 | 1085.60 | 1038.40 | 1048.10 | +1.98% | 82,276 |
| 2026-06-12 | 1035.00 | 1053.60 | 1018.50 | 1027.80 | -0.30% | 49,780 |
| 2026-06-11 | 1029.90 | 1035.50 | 1012.90 | 1030.90 | -0.15% | 34,469 |
| 2026-06-10 | 1020.10 | 1040.90 | 1016.70 | 1032.50 | +0.71% | 34,880 |
| 2026-06-09 | 995.90 | 1029.00 | 992.20 | 1025.20 | +2.81% | 71,791 |
| 2026-06-08 | 1027.90 | 1028.00 | 985.20 | 997.20 | -2.99% | 50,266 |
| 2026-06-05 | 1032.00 | 1036.50 | 1018.40 | 1027.90 | +0.62% | 47,306 |
| 2026-06-04 | 1034.50 | 1042.00 | 1011.20 | 1021.60 | -0.88% | 65,190 |
| 2026-06-03 | 1028.00 | 1037.00 | 1015.00 | 1030.70 | -0.20% | 43,847 |
| 2026-06-02 | 1042.20 | 1042.20 | 1024.70 | 1032.80 | -0.90% | 68,207 |
| 2026-06-01 | 1036.90 | 1060.90 | 1036.90 | 1042.20 | +0.53% | 29,946 |
| 2026-05-29 | 1079.40 | 1093.50 | 1022.10 | 1036.70 | -3.95% | 66,430 |
| 2026-05-27 | 1090.00 | 1108.50 | 1073.00 | 1079.30 | -0.79% | 21,429 |
| 2026-05-26 | 1090.30 | 1107.00 | 1084.10 | 1087.90 | -0.22% | 28,205 |
| 2026-05-25 | 1121.90 | 1121.90 | 1085.00 | 1090.30 | -1.94% | 60,234 |
| 2026-05-22 | 1128.70 | 1128.70 | 1102.70 | 1111.90 | +0.28% | 37,923 |
| 2026-05-21 | 1115.50 | 1124.00 | 1101.00 | 1108.80 | +0.97% | 21,535 |
| 2026-05-20 | 1099.00 | 1112.70 | 1081.90 | 1098.10 | -0.03% | 32,304 |
| 2026-05-19 | 1082.00 | 1115.00 | 1082.00 | 1098.40 | -0.10% | 25,794 |
| 2026-05-18 | 1120.00 | 1122.20 | 1085.10 | 1099.50 | -2.46% | 39,274 |
| 2026-05-15 | 1134.10 | 1166.00 | 1120.00 | 1127.20 | -0.04% | 81,530 |
| 2026-05-14 | 1140.00 | 1152.80 | 1114.10 | 1127.60 | -4.78% | 244,649 |
| 2026-05-13 | 1195.00 | 1211.10 | 1177.30 | 1184.20 | -0.77% | 75,506 |
| 2026-05-12 | 1210.60 | 1231.90 | 1181.10 | 1193.40 | -3.29% | 113,783 |
| 2026-05-11 | 1229.70 | 1277.70 | 1206.60 | 1234.00 | +0.18% | 202,365 |
| 2026-05-08 | 1255.00 | 1272.90 | 1230.00 | 1231.80 | -2.28% | 47,705 |
| 2026-05-07 | 1293.00 | 1306.40 | 1255.00 | 1260.50 | -3.17% | 83,515 |
| 2026-05-06 | 1261.00 | 1325.00 | 1236.40 | 1301.80 | +4.55% | 254,727 |
| 2026-05-05 | 1252.00 | 1266.00 | 1220.70 | 1245.20 | -0.54% | 58,028 |
| 2026-05-04 | 1232.30 | 1266.70 | 1203.70 | 1252.00 | +2.00% | 110,392 |
| 2026-04-30 | 1169.50 | 1260.00 | 1164.90 | 1227.50 | +5.38% | 443,542 |
| 2026-04-29 | 1184.00 | 1204.90 | 1162.50 | 1164.80 | -1.21% | 33,064 |
| 2026-04-28 | 1204.00 | 1214.40 | 1171.10 | 1179.10 | -1.48% | 28,367 |
| 2026-04-27 | 1186.10 | 1206.50 | 1166.00 | 1196.80 | +0.82% | 17,547 |
| 2026-04-24 | 1224.80 | 1224.80 | 1182.50 | 1187.10 | -1.26% | 22,858 |
| 2026-04-23 | 1209.10 | 1215.00 | 1185.70 | 1202.20 | -0.16% | 94,760 |
| 2026-04-22 | 1200.00 | 1211.80 | 1192.00 | 1204.10 | +0.37% | 97,597 |
| 2026-04-21 | 1195.40 | 1204.70 | 1191.10 | 1199.70 | +0.01% | 29,512 |
| 2026-04-20 | 1226.50 | 1239.90 | 1192.00 | 1199.60 | -2.16% | 55,874 |
| 2026-04-17 | 1195.00 | 1230.00 | 1188.00 | 1226.10 | +3.47% | 68,383 |
| 2026-04-16 | 1180.00 | 1262.70 | 1172.20 | 1185.00 | +0.89% | 341,971 |
| 2026-04-15 | 1126.00 | 1176.90 | 1125.30 | 1174.60 | +5.01% | 74,478 |
| 2026-04-13 | 1101.00 | 1128.10 | 1085.00 | 1118.60 | +0.22% | 36,775 |
| 2026-04-10 | 1119.00 | 1124.50 | 1109.10 | 1116.20 | +0.67% | 21,894 |
| 2026-04-09 | 1116.90 | 1134.80 | 1102.00 | 1108.80 | -1.09% | 36,202 |
| 2026-04-08 | 1164.10 | 1167.40 | 1111.00 | 1121.00 | -2.72% | 79,336 |
| 2026-04-07 | 1121.10 | 1158.00 | 1121.10 | 1152.30 | +1.60% | 24,954 |
| 2026-04-06 | 1144.10 | 1144.10 | 1097.00 | 1134.20 | +0.24% | 71,677 |
| 2026-04-02 | 1148.00 | 1148.00 | 1112.30 | 1131.50 | -1.77% | 48,545 |
| 2026-04-01 | 1146.70 | 1168.90 | 1121.80 | 1151.90 | +3.17% | 52,821 |
| 2026-03-30 | 1108.50 | 1131.50 | 1083.00 | 1116.50 | +0.38% | 103,297 |
| 2026-03-27 | 1105.70 | 1123.00 | 1094.80 | 1112.30 | -0.66% | 49,766 |
| 2026-03-25 | 1079.50 | 1124.90 | 1060.00 | 1119.70 | +4.31% | 57,178 |
| 2026-03-24 | 1032.50 | 1078.40 | 1019.30 | 1073.40 | +4.56% | 53,847 |
| 2026-03-23 | 1031.50 | 1042.70 | 1000.00 | 1026.60 | -1.38% | 105,018 |
| 2026-03-20 | 1060.00 | 1064.70 | 1018.50 | 1041.00 | -0.61% | 97,611 |
| 2026-03-19 | 1062.00 | 1086.30 | 1040.00 | 1047.40 | -4.27% | 26,158 |
| 2026-03-18 | 1068.00 | 1097.90 | 1059.30 | 1094.10 | +3.04% | 48,836 |
| 2026-03-17 | 1055.90 | 1068.80 | 1032.30 | 1061.80 | +1.03% | 108,476 |
| 2026-03-16 | 1018.20 | 1059.90 | 997.80 | 1051.00 | +3.22% | 152,474 |
| 2026-03-13 | 1021.50 | 1023.90 | 990.00 | 1018.20 | +0.25% | 46,151 |
| 2026-03-12 | 986.50 | 1017.90 | 968.10 | 1015.70 | +2.62% | 36,537 |
| 2026-03-11 | 996.00 | 1020.00 | 986.00 | 989.80 | -1.01% | 29,064 |
| 2026-03-10 | 970.00 | 1031.90 | 970.00 | 999.90 | +3.72% | 222,950 |
| 2026-03-09 | 979.00 | 984.80 | 945.10 | 964.00 | -2.66% | 150,209 |
| 2026-03-06 | 994.00 | 1016.00 | 980.10 | 990.30 | +0.00% | 119,851 |
| 2026-03-05 | 1014.00 | 1017.90 | 982.50 | 990.30 | -2.34% | 44,631 |
| 2026-03-04 | 1005.00 | 1019.00 | 991.00 | 1014.00 | +0.09% | 57,954 |
| 2026-03-02 | 990.00 | 1034.60 | 981.50 | 1013.10 | -2.32% | 85,127 |
| 2026-02-27 | 1079.70 | 1079.70 | 1033.00 | 1037.20 | -2.49% | 27,729 |
| 2026-02-26 | 1060.00 | 1075.70 | 1059.30 | 1063.70 | +0.03% | 14,948 |
| 2026-02-25 | 1074.40 | 1087.80 | 1054.00 | 1063.40 | -1.82% | 37,824 |
| 2026-02-24 | 1092.80 | 1092.80 | 1064.00 | 1083.10 | -0.96% | 28,493 |
| 2026-02-23 | 1081.00 | 1099.90 | 1073.30 | 1093.60 | +0.16% | 28,392 |
| 2026-02-20 | 1082.10 | 1099.90 | 1061.10 | 1091.90 | +0.91% | 22,512 |
| 2026-02-19 | 1106.00 | 1116.30 | 1075.00 | 1082.10 | -2.16% | 18,322 |
| 2026-02-18 | 1105.00 | 1119.30 | 1100.00 | 1106.00 | -0.07% | 21,986 |
| 2026-02-17 | 1127.50 | 1129.40 | 1102.10 | 1106.80 | -1.43% | 22,527 |
| 2026-02-16 | 1108.00 | 1127.60 | 1092.10 | 1122.80 | +0.75% | 40,600 |
| 2026-02-13 | 1132.60 | 1132.60 | 1106.00 | 1114.40 | -1.61% | 19,317 |
| 2026-02-12 | 1141.50 | 1146.00 | 1130.00 | 1132.60 | -1.26% | 16,670 |
| 2026-02-11 | 1150.50 | 1164.10 | 1138.10 | 1147.00 | -1.05% | 22,259 |
| 2026-02-10 | 1161.00 | 1180.00 | 1148.30 | 1159.20 | +0.24% | 38,160 |
| 2026-02-09 | 1165.50 | 1175.00 | 1135.00 | 1156.40 | -0.21% | 63,172 |
| 2026-02-06 | 1152.50 | 1164.80 | 1139.60 | 1158.80 | +0.28% | 17,380 |
| 2026-02-05 | 1160.00 | 1167.80 | 1141.90 | 1155.60 | -1.10% | 26,036 |
| 2026-02-04 | 1167.30 | 1173.60 | 1141.40 | 1168.40 | +0.10% | 28,742 |
| 2026-02-03 | 1179.90 | 1217.90 | 1156.50 | 1167.20 | +0.55% | 26,887 |
| 2026-02-02 | 1140.00 | 1170.00 | 1128.70 | 1160.80 | -1.44% | 40,925 |
| 2026-01-30 | 1167.00 | 1192.50 | 1158.40 | 1177.80 | -0.78% | 26,913 |
| 2026-01-29 | 1146.20 | 1195.60 | 1124.90 | 1187.10 | +2.63% | 48,760 |
| 2026-01-28 | 1127.00 | 1164.20 | 1104.80 | 1156.70 | +2.35% | 51,756 |
| 2026-01-27 | 1108.50 | 1134.00 | 1065.50 | 1130.10 | +2.61% | 55,907 |
| 2026-01-23 | 1098.40 | 1160.10 | 1086.00 | 1101.40 | +0.29% | 262,084 |
| 2026-01-22 | 1101.00 | 1135.00 | 1077.20 | 1098.20 | -0.25% | 56,013 |
| 2026-01-21 | 1093.50 | 1125.00 | 1056.50 | 1101.00 | -0.83% | 165,466 |
| 2026-01-20 | 1138.20 | 1138.50 | 1081.10 | 1110.20 | -1.94% | 69,097 |
| 2026-01-19 | 1167.50 | 1167.50 | 1122.00 | 1132.20 | -2.63% | 41,394 |
| 2026-01-16 | 1188.00 | 1188.00 | 1160.00 | 1162.80 | -1.55% | 22,348 |
| 2026-01-14 | 1170.70 | 1189.00 | 1170.70 | 1181.10 | +0.16% | 18,105 |
| 2026-01-13 | 1186.70 | 1196.00 | 1172.10 | 1179.20 | -0.11% | 25,575 |
| 2026-01-12 | 1170.80 | 1200.00 | 1142.20 | 1180.50 | -0.02% | 51,277 |
| 2026-01-09 | 1185.00 | 1189.10 | 1153.40 | 1180.70 | -0.24% | 58,247 |
| 2026-01-08 | 1214.00 | 1228.50 | 1175.00 | 1183.50 | -3.17% | 43,678 |
| 2026-01-07 | 1226.00 | 1240.00 | 1217.00 | 1222.30 | -0.61% | 24,029 |
| 2026-01-06 | 1254.00 | 1258.50 | 1226.20 | 1229.80 | -1.74% | 27,634 |
| 2026-01-05 | 1262.50 | 1263.80 | 1240.00 | 1251.60 | -0.45% | 35,766 |
| 2026-01-02 | 1274.50 | 1304.70 | 1253.10 | 1257.20 | -0.95% | 75,651 |
| 2026-01-01 | 1261.00 | 1273.70 | 1248.10 | 1269.20 | +1.37% | 29,816 |
| 2025-12-31 | 1245.00 | 1257.70 | 1235.10 | 1252.10 | +0.68% | 17,612 |
| 2025-12-30 | 1234.10 | 1256.50 | 1234.10 | 1243.60 | -0.14% | 24,050 |
| 2025-12-29 | 1243.70 | 1251.80 | 1222.30 | 1245.40 | +0.14% | 42,028 |
| 2025-12-26 | 1264.80 | 1277.90 | 1239.00 | 1243.70 | -1.18% | 49,031 |
| 2025-12-24 | 1249.40 | 1266.00 | 1243.50 | 1258.60 | +0.74% | 30,347 |
| 2025-12-23 | 1239.00 | 1253.00 | 1233.00 | 1249.40 | +0.63% | 29,822 |
| 2025-12-22 | 1220.10 | 1250.00 | 1220.00 | 1241.60 | +2.40% | 55,385 |
| 2025-12-19 | 1215.00 | 1222.80 | 1201.70 | 1212.50 | -0.39% | 36,224 |
| 2025-12-18 | 1225.00 | 1233.00 | 1205.20 | 1217.20 | -0.56% | 45,272 |
| 2025-12-17 | 1235.00 | 1245.70 | 1220.40 | 1224.00 | -1.11% | 53,415 |
| 2025-12-16 | 1253.50 | 1254.90 | 1232.80 | 1237.70 | -1.26% | 51,330 |
| 2025-12-15 | 1240.00 | 1261.70 | 1236.00 | 1253.50 | +0.70% | 98,312 |
| 2025-12-12 | 1246.10 | 1267.00 | 1240.00 | 1244.80 | -2.28% | 254,827 |
| 2025-12-11 | 1221.90 | 1324.90 | 1221.90 | 1273.80 | +5.56% | 7,223,729 |
| 2025-12-10 | 1224.70 | 1235.70 | 1201.60 | 1206.70 | -1.47% | 31,280 |
| 2025-12-09 | 1196.50 | 1229.00 | 1186.90 | 1224.70 | +1.84% | 36,118 |
| 2025-12-08 | 1220.90 | 1245.90 | 1200.20 | 1202.60 | -1.50% | 61,871 |
| 2025-12-05 | 1227.00 | 1232.50 | 1215.80 | 1220.90 | -0.50% | 27,361 |
| 2025-12-04 | 1221.40 | 1232.80 | 1210.20 | 1227.00 | +0.47% | 38,728 |
| 2025-12-03 | 1220.60 | 1229.50 | 1210.00 | 1221.30 | +0.06% | 32,311 |
| 2025-12-02 | 1207.30 | 1237.40 | 1196.20 | 1220.60 | +1.14% | 61,688 |
| 2025-12-01 | 1214.50 | 1228.90 | 1200.70 | 1206.90 | -0.75% | 34,142 |
| 2025-11-28 | 1231.10 | 1239.00 | 1210.00 | 1216.00 | -1.03% | 49,645 |
| 2025-11-27 | 1246.30 | 1251.60 | 1212.80 | 1228.60 | -2.41% | 101,764 |
| 2025-11-26 | 1189.00 | 1279.00 | 1180.30 | 1259.00 | +5.83% | 174,473 |
| 2025-11-25 | 1194.90 | 1208.80 | 1178.20 | 1189.70 | -0.97% | 85,091 |
| 2025-11-24 | 1254.10 | 1259.10 | 1194.60 | 1201.30 | -5.30% | 305,298 |
| 2025-11-21 | 1174.30 | 1279.00 | 1169.30 | 1268.50 | +8.03% | 3,153,475 |
| 2025-11-20 | 1186.50 | 1188.80 | 1169.50 | 1174.20 | -0.31% | 23,788 |
| 2025-11-19 | 1201.00 | 1201.00 | 1166.00 | 1177.90 | -1.07% | 36,669 |
| 2025-11-18 | 1212.00 | 1250.00 | 1185.10 | 1190.60 | -1.68% | 41,270 |
| 2025-11-17 | 1230.10 | 1242.80 | 1198.90 | 1211.00 | -2.05% | 61,617 |
| 2025-11-14 | 1235.60 | 1246.80 | 1225.10 | 1236.40 | +0.10% | 27,146 |
| 2025-11-13 | 1242.70 | 1244.40 | 1227.10 | 1235.20 | -0.08% | 23,126 |
| 2025-11-12 | 1237.00 | 1245.00 | 1228.00 | 1236.20 | +0.12% | 33,662 |
| 2025-11-11 | 1242.00 | 1249.90 | 1228.00 | 1234.70 | -0.93% | 19,202 |
| 2025-11-10 | 1242.00 | 1262.00 | 1230.00 | 1246.30 | +0.19% | 38,549 |
| 2025-11-07 | 1225.00 | 1260.30 | 1215.10 | 1243.90 | +1.13% | 55,239 |
| 2025-11-06 | 1235.00 | 1245.30 | 1209.60 | 1230.00 | -1.53% | 78,092 |
| 2025-11-04 | 1280.90 | 1283.80 | 1240.20 | 1249.10 | -2.20% | 66,878 |
| 2025-11-03 | 1286.00 | 1291.40 | 1265.00 | 1277.20 | -0.31% | 46,270 |
| 2025-10-31 | 1322.90 | 1324.00 | 1275.00 | 1281.20 | -3.37% | 74,045 |
| 2025-10-30 | 1335.00 | 1340.60 | 1317.10 | 1325.90 | -0.32% | 95,262 |
| 2025-10-29 | 1347.00 | 1409.00 | 1311.10 | 1330.20 | +2.14% | 3,288,030 |
| 2025-10-28 | 1280.40 | 1304.90 | 1270.00 | 1302.30 | +1.86% | 103,957 |
| 2025-10-27 | 1231.10 | 1287.10 | 1213.60 | 1278.50 | +4.39% | 215,370 |
| 2025-10-24 | 1226.20 | 1249.10 | 1218.10 | 1224.70 | -0.11% | 35,975 |
| 2025-10-23 | 1244.80 | 1249.50 | 1217.10 | 1226.00 | -1.34% | 41,149 |
| 2025-10-21 | 1251.60 | 1254.50 | 1230.10 | 1242.60 | -0.22% | 19,293 |
| 2025-10-20 | 1248.00 | 1250.70 | 1221.50 | 1245.40 | +0.89% | 27,398 |
| 2025-10-17 | 1219.90 | 1243.50 | 1210.10 | 1234.40 | +1.30% | 56,659 |
| 2025-10-16 | 1219.20 | 1229.20 | 1190.10 | 1218.50 | +1.39% | 60,987 |
| 2025-10-15 | 1175.00 | 1216.10 | 1164.60 | 1201.80 | +3.03% | 82,085 |
| 2025-10-14 | 1179.00 | 1179.00 | 1156.00 | 1166.50 | -0.05% | 38,011 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+13.52%). Pire mois : Févr (-13.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de DCMSHRIRAM.NS (DCMSHRIRAM.NS) ?
1002.05 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DCMSHRIRAM.NS ?
Plus haut à 1409.00 et plus bas à 886.30 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de DCMSHRIRAM.NS ?
Historiquement, le mois le plus fort de DCMSHRIRAM.NS a été Mars (moyenne +13.52%) et le plus faible Févr (moyenne -13.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 445 bougies quotidiennes du data lake Closelook.