DCM SHRIRAM LTD - Price History
Monthly price history for DCMSHRIRAM.NS (DCM SHRIRAM LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹997.35 | ₹997.35 |
| April 2024 | ₹965.90 | ₹965.90 |
| March 2024 | ₹854.25 | ₹854.25 |
| February 2024 | ₹950.13 | ₹954.10 |
| January 2024 | ₹1,035.62 | ₹1,039.95 |
| December 2023 | ₹1,024.12 | ₹1,028.40 |
| November 2023 | ₹955.60 | ₹959.60 |
| October 2023 | ₹922.64 | ₹926.50 |
| September 2023 | ₹1,085.01 | ₹1,089.55 |
| August 2023 | ₹928.22 | ₹932.10 |
| July 2023 | ₹834.81 | ₹838.30 |
| June 2023 | ₹895.39 | ₹902.75 |
| May 2023 | ₹853.83 | ₹860.85 |
| April 2023 | ₹810.73 | ₹817.40 |
| March 2023 | ₹741.30 | ₹747.40 |
| February 2023 | ₹808.60 | ₹815.25 |
| January 2023 | ₹851.05 | ₹863.85 |
| December 2022 | ₹885.58 | ₹898.90 |
| November 2022 | ₹859.03 | ₹871.95 |
| October 2022 | ₹1,030.11 | ₹1,045.60 |
| September 2022 | ₹979.59 | ₹998.60 |
| August 2022 | ₹1,030.21 | ₹1,050.20 |
| July 2022 | ₹981.02 | ₹1,000.05 |
| June 2022 | ₹921.82 | ₹944.45 |
| May 2022 | ₹968.33 | ₹992.10 |
| April 2022 | ₹1,157.68 | ₹1,186.10 |
| March 2022 | ₹1,103.03 | ₹1,130.10 |
| February 2022 | ₹1,022.01 | ₹1,047.10 |
| January 2022 | ₹1,104.34 | ₹1,131.45 |
| December 2021 | ₹930.84 | ₹958.40 |
| November 2021 | ₹931.08 | ₹958.65 |
| October 2021 | ₹959.30 | ₹987.70 |
| September 2021 | ₹977.11 | ₹1,010.90 |
| August 2021 | ₹860.73 | ₹890.50 |
| July 2021 | ₹898.29 | ₹929.35 |
| June 2021 | ₹877.75 | ₹912 |
| May 2021 | ₹664.47 | ₹690.40 |
| April 2021 | ₹676.02 | ₹702.40 |
| March 2021 | ₹482.33 | ₹501.15 |
| February 2021 | ₹437.91 | ₹455 |
| January 2021 | ₹415.44 | ₹431.65 |
| December 2020 | ₹375.32 | ₹394.80 |
| November 2020 | ₹352.46 | ₹370.75 |
| October 2020 | ₹322.90 | ₹339.65 |
| September 2020 | ₹345.57 | ₹363.50 |
| August 2020 | ₹343.24 | ₹361.05 |
| July 2020 | ₹322.52 | ₹339.25 |
| June 2020 | ₹301.70 | ₹317.35 |
| May 2020 | ₹264.90 | ₹278.65 |
| April 2020 | ₹261.44 | ₹275 |
| March 2020 | ₹204.58 | ₹215.20 |
| February 2020 | ₹312.30 | ₹328.50 |
| January 2020 | ₹348.70 | ₹371.05 |
| December 2019 | ₹371.12 | ₹394.90 |
| November 2019 | ₹320.23 | ₹340.75 |
| October 2019 | ₹341.85 | ₹367.80 |
| September 2019 | ₹375.91 | ₹404.45 |
| August 2019 | ₹355.46 | ₹382.45 |
| July 2019 | ₹370.66 | ₹398.80 |
| June 2019 | ₹521.04 | ₹562.30 |
| May 2019 | ₹514.28 | ₹555 |
| April 2019 | ₹403.04 | ₹434.95 |
| March 2019 | ₹381.49 | ₹411.70 |
| February 2019 | ₹363.38 | ₹392.15 |
| January 2019 | ₹307.19 | ₹335.60 |
| December 2018 | ₹309.75 | ₹338.40 |
| November 2018 | ₹326.73 | ₹356.95 |
| October 2018 | ₹373.12 | ₹411.85 |
| September 2018 | ₹395 | ₹436 |
| August 2018 | ₹348.35 | ₹384.50 |
| July 2018 | ₹298.84 | ₹329.85 |
| June 2018 | ₹267.69 | ₹296.15 |
| May 2018 | ₹256.30 | ₹283.55 |
| April 2018 | ₹300.55 | ₹332.50 |
| March 2018 | ₹383.48 | ₹424.25 |
| February 2018 | ₹508.25 | ₹565.75 |
| January 2018 | ₹514.58 | ₹572.80 |
| December 2017 | ₹500.66 | ₹557.30 |
| November 2017 | ₹505.37 | ₹562.55 |
| October 2017 | ₹467.32 | ₹523.80 |
| September 2017 | ₹376.98 | ₹422.55 |
| August 2017 | ₹358.83 | ₹402.20 |
| July 2017 | ₹329.25 | ₹369.05 |
| June 2017 | ₹305.95 | ₹343.70 |
| May 2017 | ₹321.13 | ₹360.75 |
| April 2017 | ₹315.75 | ₹354.70 |
| March 2017 | ₹262.91 | ₹295.35 |
| February 2017 | ₹244.40 | ₹274.55 |
| January 2017 | ₹233.69 | ₹265.10 |
| December 2016 | ₹188.51 | ₹213.85 |
| November 2016 | ₹186.44 | ₹211.50 |
| October 2016 | ₹224.36 | ₹256.90 |
| September 2016 | ₹185.85 | ₹212.80 |
| August 2016 | ₹198.30 | ₹227.05 |
| July 2016 | ₹207.25 | ₹237.30 |
| June 2016 | ₹189.64 | ₹217.90 |
| May 2016 | ₹167.62 | ₹192.60 |
| April 2016 | ₹137.29 | ₹157.75 |
| March 2016 | ₹120.97 | ₹139 |
| February 2016 | ₹100.61 | ₹115.60 |
| January 2016 | ₹108.93 | ₹126.55 |
| December 2015 | ₹119.95 | ₹139.35 |
| November 2015 | ₹121.11 | ₹140.70 |
| October 2015 | ₹110.08 | ₹128.95 |
| September 2015 | ₹91.52 | ₹107.20 |
| August 2015 | ₹101.08 | ₹118.40 |
| July 2015 | ₹106.63 | ₹124.90 |
| June 2015 | ₹94.86 | ₹111.50 |
| May 2015 | ₹96.65 | ₹113.60 |
| April 2015 | ₹101.33 | ₹119.10 |
| March 2015 | ₹91.38 | ₹107.40 |
| February 2015 | ₹105.80 | ₹124.35 |
| January 2015 | ₹124.60 | ₹146.45 |
| December 2014 | ₹134.85 | ₹158.50 |
| November 2014 | ₹141.32 | ₹166.10 |
| October 2014 | ₹189.65 | ₹222.90 |
| September 2014 | ₹202.96 | ₹238.55 |
| August 2014 | ₹177.90 | ₹209.10 |
| July 2014 | ₹146.89 | ₹174.30 |
| June 2014 | ₹160.88 | ₹192.40 |
| May 2014 | ₹107.82 | ₹128.95 |
| April 2014 | ₹78.52 | ₹93.90 |
| March 2014 | ₹77.14 | ₹92.25 |
| February 2014 | ₹57.57 | ₹68.85 |
| January 2014 | ₹45.73 | ₹55.45 |
| December 2013 | ₹45.86 | ₹55.60 |
| November 2013 | ₹44.62 | ₹54.10 |
| October 2013 | ₹45.36 | ₹55 |
| September 2013 | ₹48.66 | ₹59 |
| August 2013 | ₹42.97 | ₹52.10 |
| July 2013 | ₹45.57 | ₹55.25 |
| June 2013 | ₹47.26 | ₹58.10 |
| May 2013 | ₹47.18 | ₹58 |
| April 2013 | ₹46.69 | ₹57.40 |
| March 2013 | ₹42.91 | ₹52.75 |
| February 2013 | ₹42.71 | ₹52.50 |
| January 2013 | ₹53.63 | ₹66.75 |
| December 2012 | ₹54.99 | ₹68.45 |
| November 2012 | ₹57.56 | ₹71.65 |
| October 2012 | ₹57.04 | ₹71 |
| September 2012 | ₹42.42 | ₹52.80 |
| August 2012 | ₹45.79 | ₹57 |
| July 2012 | ₹41.62 | ₹51.80 |
| June 2012 | ₹40.47 | ₹50.80 |
| May 2012 | ₹36.96 | ₹46.40 |
| April 2012 | ₹35.49 | ₹44.55 |
| March 2012 | ₹36.44 | ₹45.75 |
| February 2012 | ₹32.58 | ₹40.90 |
| January 2012 | ₹33.98 | ₹42.65 |
| December 2011 | ₹31.86 | ₹40 |
| November 2011 | ₹33.78 | ₹42.40 |
| October 2011 | ₹37.44 | ₹47 |
| September 2011 | ₹36.48 | ₹45.80 |
| August 2011 | ₹35.49 | ₹44.55 |
| July 2011 | ₹43.96 | ₹55.65 |
| June 2011 | ₹35.43 | ₹44.85 |
| May 2011 | ₹34.76 | ₹44 |
| April 2011 | ₹34.68 | ₹43.90 |
| March 2011 | ₹31.75 | ₹40.20 |
| February 2011 | ₹33.73 | ₹42.70 |
| January 2011 | ₹35.39 | ₹44.80 |
| December 2010 | ₹40.32 | ₹51.05 |
| November 2010 | ₹36.97 | ₹46.80 |
| October 2010 | ₹36.73 | ₹46.50 |
| September 2010 | ₹41.90 | ₹53.05 |
| August 2010 | ₹40.24 | ₹50.95 |
| July 2010 | ₹37.64 | ₹47.65 |
| June 2010 | ₹39.67 | ₹50.65 |
| May 2010 | ₹37.71 | ₹48.15 |
| April 2010 | ₹46.72 | ₹59.65 |
| March 2010 | ₹41.47 | ₹52.95 |
| February 2010 | ₹42.49 | ₹54.25 |
| January 2010 | ₹45.39 | ₹57.95 |
| December 2009 | ₹48.17 | ₹61.50 |
| November 2009 | ₹39.44 | ₹50.35 |
| October 2009 | ₹39.51 | ₹50.85 |
| September 2009 | ₹47.08 | ₹60.60 |
| August 2009 | ₹49.34 | ₹63.50 |
| July 2009 | ₹44.40 | ₹57.15 |
| June 2009 | ₹40.43 | ₹52.75 |
| May 2009 | ₹37.09 | ₹48.40 |
| April 2009 | ₹22.84 | ₹29.80 |
| March 2009 | ₹18.85 | ₹24.60 |
| February 2009 | ₹17.20 | ₹22.45 |
| January 2009 | ₹20.92 | ₹27.30 |
| December 2008 | ₹23.60 | ₹30.80 |
| November 2008 | ₹21.50 | ₹28.05 |
| October 2008 | ₹21.42 | ₹27.95 |
| September 2008 | ₹37.44 | ₹48.85 |
| August 2008 | ₹45.45 | ₹59.30 |
| July 2008 | ₹46.48 | ₹61.05 |
| June 2008 | ₹38.26 | ₹50.25 |
| May 2008 | ₹46.90 | ₹61.60 |
| April 2008 | ₹54.82 | ₹72 |
| March 2008 | ₹42.10 | ₹55.30 |
| February 2008 | ₹54.78 | ₹71.95 |
| January 2008 | ₹54.10 | ₹71.05 |
| December 2007 | ₹69.59 | ₹91.40 |
| November 2007 | ₹53.41 | ₹70.15 |
| October 2007 | ₹48.65 | ₹63.90 |
| September 2007 | ₹53.75 | ₹70.60 |
| August 2007 | ₹52.82 | ₹72.30 |
| July 2007 | ₹58.29 | ₹80.20 |
| June 2007 | ₹52.44 | ₹72.15 |
| May 2007 | ₹54.94 | ₹75.60 |
| April 2007 | ₹63.16 | ₹86.90 |
| March 2007 | ₹67.81 | ₹93.30 |
| February 2007 | ₹66.43 | ₹91.40 |
| January 2007 | ₹69.88 | ₹96.15 |
| December 2006 | ₹77.84 | ₹107.10 |
| November 2006 | ₹67.45 | ₹92.80 |
| October 2006 | ₹71.94 | ₹99.35 |
| September 2006 | ₹64.92 | ₹89.65 |
| August 2006 | ₹63.43 | ₹87.60 |
| July 2006 | ₹57.93 | ₹80 |
| June 2006 | ₹64.98 | ₹90.20 |
| May 2006 | ₹68.69 | ₹95.35 |
| April 2006 | ₹80.22 | ₹111.35 |
| March 2006 | ₹64.58 | ₹89.65 |
| February 2006 | ₹61.38 | ₹85.20 |
| January 2006 | ₹67.10 | ₹93.15 |
| December 2005 | ₹60.37 | ₹83.80 |
| November 2005 | ₹60.44 | ₹83.90 |
| October 2005 | ₹55.70 | ₹77.70 |
| September 2005 | ₹64.28 | ₹448.35 |
| August 2005 | ₹60.32 | ₹420.70 |
| July 2005 | ₹52.52 | ₹366.30 |
| June 2005 | ₹37.59 | ₹264.35 |
| May 2005 | ₹37.66 | ₹264.80 |
| April 2005 | ₹33.92 | ₹238.55 |
| March 2005 | ₹33.91 | ₹238.45 |
| February 2005 | ₹34.98 | ₹245.95 |
| January 2005 | ₹30.37 | ₹213.55 |
| December 2004 | ₹26.69 | ₹187.70 |
| November 2004 | ₹26.39 | ₹185.60 |
| October 2004 | ₹17.77 | ₹126.05 |
| September 2004 | ₹16.57 | ₹117.55 |
| August 2004 | ₹16.31 | ₹115.65 |
| July 2004 | ₹14.40 | ₹102.15 |
| June 2004 | ₹13.43 | ₹97.10 |
| May 2004 | ₹12.92 | ₹93.40 |
| April 2004 | ₹18.87 | ₹136.45 |
| March 2004 | ₹15 | ₹108.45 |
| February 2004 | ₹14.08 | ₹101.80 |
| January 2004 | ₹15 | ₹108.45 |
| December 2003 | ₹13.63 | ₹98.55 |
| November 2003 | ₹9.86 | ₹71.30 |
| October 2003 | ₹9.48 | ₹69.55 |
| September 2003 | ₹7.90 | ₹57.95 |
| August 2003 | ₹6.18 | ₹45.40 |
| July 2003 | ₹5.97 | ₹43.80 |
| June 2003 | ₹5.34 | ₹40.50 |
| May 2003 | ₹4.94 | ₹37.50 |
| April 2003 | ₹4.18 | ₹31.70 |
| March 2003 | ₹3.49 | ₹26.50 |
| February 2003 | ₹3.66 | ₹27.80 |
| January 2003 | ₹3.77 | ₹28.60 |
| December 2002 | ₹3.45 | ₹26.15 |
| November 2002 | ₹3.24 | ₹24.55 |
| October 2002 | ₹3.02 | ₹23.65 |
| September 2002 | ₹2.81 | ₹22 |
| August 2002 | ₹3.32 | ₹26 |
| July 2002 | ₹3.19 | ₹25 |
| June 2002 | ₹40.04 | ₹125 |
| May 2002 | ₹30.24 | ₹94.40 |
| April 2002 | ₹31.71 | ₹99 |
| March 2002 | ₹30.91 | ₹96.50 |
| February 2002 | ₹33.38 | ₹104.20 |
| January 2002 | ₹29.47 | ₹92 |
| December 2001 | ₹32.35 | ₹101 |
| November 2001 | ₹33 | ₹103 |
| October 2001 | ₹34.02 | ₹106.20 |
| September 2001 | ₹37.16 | ₹116 |
| August 2001 | ₹41 | ₹128 |
| July 2001 | ₹44.50 | ₹138.90 |
| June 2001 | ₹40.36 | ₹126 |
| May 2001 | ₹38.31 | ₹119.60 |
| April 2001 | ₹39.18 | ₹122.30 |
| March 2001 | ₹33.32 | ₹104 |
| February 2001 | ₹37.19 | ₹116.10 |
| January 2001 | ₹34.12 | ₹106.50 |
| December 2000 | ₹32.84 | ₹102.50 |
| November 2000 | ₹33 | ₹103 |
| October 2000 | ₹31.55 | ₹98.50 |
| September 2000 | ₹28.19 | ₹88 |
| August 2000 | ₹28.83 | ₹90 |
| July 2000 | ₹31.68 | ₹98.90 |
| June 2000 | ₹32.61 | ₹101.80 |
| May 2000 | ₹34.56 | ₹107.90 |
| April 2000 | ₹33.32 | ₹104 |
| March 2000 | ₹32.68 | ₹102 |
| February 2000 | ₹36.52 | ₹114 |
| January 2000 | ₹44.24 | ₹138.10 |
| December 1999 | ₹48.37 | ₹151 |
| November 1999 | ₹42.80 | ₹133.60 |
| October 1999 | ₹45.97 | ₹143.50 |
| September 1999 | ₹41 | ₹128 |
| August 1999 | ₹43.89 | ₹137 |
| July 1999 | ₹54.97 | ₹171.60 |
| June 1999 | ₹40.17 | ₹125.40 |
| May 1999 | ₹27.29 | ₹85.20 |
| April 1999 | ₹15.60 | ₹48.70 |
| March 1999 | ₹20.12 | ₹62.80 |
| February 1999 | ₹17.30 | ₹54 |
| January 1999 | ₹19.73 | ₹61.60 |
| December 1998 | ₹18.74 | ₹58.50 |
| November 1998 | ₹21.94 | ₹68.50 |
| October 1998 | ₹20.82 | ₹65 |
| September 1998 | ₹18.58 | ₹58 |
| August 1998 | ₹17.36 | ₹54.20 |
| July 1998 | ₹20.02 | ₹62.50 |
| June 1998 | ₹23.70 | ₹74 |
| May 1998 | ₹26.27 | ₹82 |
| April 1998 | ₹26.20 | ₹81.80 |
| March 1998 | ₹24.35 | ₹76 |
| February 1998 | ₹25.63 | ₹80 |
| January 1998 | ₹23.77 | ₹74.20 |
| December 1997 | ₹26.84 | ₹83.80 |
| November 1997 | ₹26.01 | ₹81.20 |
| October 1997 | ₹28.19 | ₹88 |
| September 1997 | ₹32.74 | ₹102.20 |
| August 1997 | ₹43.98 | ₹137.30 |
| July 1997 | ₹43.57 | ₹136 |
| June 1997 | ₹26.72 | ₹83.40 |
| May 1997 | ₹23.70 | ₹74 |
| April 1997 | ₹31.07 | ₹97 |
| March 1997 | ₹39.08 | ₹122 |
| February 1997 | ₹41 | ₹128 |
| January 1997 | ₹44.66 | ₹139.40 |
| December 1996 | ₹46.45 | ₹145 |
| November 1996 | ₹42 | ₹131.10 |
| October 1996 | ₹51.58 | ₹161 |
| September 1996 | ₹60.86 | ₹190 |
| August 1996 | ₹69.03 | ₹215.50 |
| July 1996 | ₹78.16 | ₹244 |
| June 1996 | ₹84.57 | ₹264 |
| May 1996 | ₹85.92 | ₹268.20 |
| April 1996 | ₹92.90 | ₹290 |
| March 1996 | ₹92.90 | ₹290 |
| February 1996 | ₹103.79 | ₹324 |
| January 1996 | ₹105.71 | ₹330 |
| December 1995 | ₹123.01 | ₹384 |
| November 1995 | ₹128.07 | ₹399.80 |
| October 1995 | ₹131.34 | ₹410 |
| September 1995 | ₹131.18 | ₹409.50 |
| August 1995 | ₹126.85 | ₹396 |
| July 1995 | ₹124.93 | ₹390 |
| June 1995 | ₹131.34 | ₹410 |
| April 1995 | ₹149.92 | ₹468 |
DCMSHRIRAM.NS
Price: ₹997.35
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.81%
Payout Ratio: 24.15%
Payout Ratio Range:
Dividend Per Share: 8.00 INR
Earnings Per Share: 33.11 INR
P/E Ratio: 29.64
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 152.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 28.77%
DGR10: 30.00%
DGR20: 30.00%