Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 1,052.15
-27.70 (-2.57%)
At close: Mar 2, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,015.60 | 1,070.90 | 1,015.60 | 1,052.15 | 1,052.15 | -2.57% | 334,439 |
| Feb 27, 2026 | 1,102.85 | 1,103.00 | 1,074.00 | 1,079.85 | 1,079.85 | -2.25% | 256,702 |
| Feb 26, 2026 | 1,086.05 | 1,108.00 | 1,085.50 | 1,104.75 | 1,104.75 | 1.76% | 133,571 |
| Feb 25, 2026 | 1,063.05 | 1,095.00 | 1,056.10 | 1,085.60 | 1,085.60 | 2.21% | 882,935 |
| Feb 24, 2026 | 1,062.05 | 1,066.80 | 1,050.80 | 1,062.15 | 1,062.15 | -0.29% | 59,862 |
| Feb 23, 2026 | 1,074.65 | 1,077.70 | 1,057.60 | 1,065.25 | 1,065.25 | 0.57% | 69,298 |
| Feb 20, 2026 | 1,062.95 | 1,065.90 | 1,044.90 | 1,059.20 | 1,059.20 | 0.58% | 76,674 |
| Feb 19, 2026 | 1,074.85 | 1,076.50 | 1,048.00 | 1,053.05 | 1,053.05 | -2.18% | 114,426 |
| Feb 18, 2026 | 1,075.00 | 1,087.70 | 1,073.00 | 1,076.50 | 1,076.50 | 0.16% | 78,826 |
| Feb 17, 2026 | 1,076.65 | 1,083.00 | 1,060.15 | 1,074.80 | 1,074.80 | -0.96% | 105,818 |
| Feb 16, 2026 | 1,065.00 | 1,087.90 | 1,053.10 | 1,085.20 | 1,085.20 | 1.91% | 139,986 |
| Feb 13, 2026 | 1,083.95 | 1,085.95 | 1,060.00 | 1,064.90 | 1,064.90 | -1.69% | 604,357 |
| Feb 12, 2026 | 1,058.35 | 1,087.00 | 1,050.15 | 1,083.25 | 1,083.25 | 2.52% | 445,281 |
| Feb 11, 2026 | 1,055.55 | 1,059.15 | 1,041.25 | 1,056.60 | 1,056.60 | 0.76% | 438,803 |
| Feb 10, 2026 | 1,063.05 | 1,069.15 | 1,037.00 | 1,048.65 | 1,048.65 | -1.28% | 137,176 |
| Feb 9, 2026 | 1,003.10 | 1,066.15 | 1,003.10 | 1,062.20 | 1,062.20 | 5.97% | 1,314,617 |
| Feb 6, 2026 | 986.35 | 1,005.15 | 973.65 | 1,002.40 | 1,002.40 | 1.09% | 67,529 |
| Feb 5, 2026 | 995.00 | 995.85 | 972.50 | 991.55 | 991.55 | -0.73% | 73,998 |
| Feb 4, 2026 | 1,009.90 | 1,014.95 | 995.60 | 998.80 | 998.80 | -0.17% | 159,289 |
| Feb 3, 2026 | 1,006.60 | 1,044.40 | 996.70 | 1,000.50 | 1,000.50 | 3.98% | 254,578 |
| Feb 2, 2026 | 993.40 | 993.40 | 938.60 | 962.20 | 962.20 | -3.49% | 232,279 |
| Feb 1, 2026 | 1,019.00 | 1,028.70 | 970.00 | 996.95 | 996.95 | -2.19% | 97,765 |
| Jan 30, 2026 | 1,023.05 | 1,029.40 | 1,010.00 | 1,019.30 | 1,019.30 | -0.35% | 275,052 |
| Jan 29, 2026 | 1,023.95 | 1,028.90 | 1,005.30 | 1,022.90 | 1,022.90 | 0.38% | 126,234 |
| Jan 28, 2026 | 1,000.05 | 1,020.75 | 999.20 | 1,019.05 | 1,019.05 | 1.72% | 145,220 |
| Jan 27, 2026 | 1,007.45 | 1,019.90 | 984.80 | 1,001.80 | 1,001.80 | -0.16% | 184,022 |
| Jan 23, 2026 | 1,006.45 | 1,021.20 | 973.15 | 1,003.45 | 1,003.45 | -0.29% | 422,140 |
| Jan 22, 2026 | 995.50 | 1,008.95 | 987.00 | 1,006.35 | 1,006.35 | 2.04% | 147,418 |
| Jan 21, 2026 | 978.65 | 998.30 | 972.70 | 986.25 | 986.25 | -0.04% | 549,186 |
| Jan 20, 2026 | 1,007.90 | 1,007.90 | 982.55 | 986.60 | 986.60 | -2.34% | 226,120 |
| Jan 19, 2026 | 996.60 | 1,014.35 | 990.90 | 1,010.25 | 1,010.25 | 1.48% | 133,142 |
| Jan 16, 2026 | 981.00 | 1,021.75 | 981.00 | 995.55 | 995.55 | 1.80% | 293,298 |
| Jan 14, 2026 | 975.75 | 990.40 | 970.70 | 977.95 | 977.95 | -0.10% | 92,083 |
| Jan 13, 2026 | 983.80 | 987.40 | 969.50 | 978.90 | 978.90 | 0.66% | 75,642 |
| Jan 12, 2026 | 976.20 | 985.25 | 962.80 | 972.45 | 972.45 | -0.27% | 111,368 |
| Jan 9, 2026 | 985.75 | 994.95 | 961.05 | 975.05 | 975.05 | -1.79% | 179,107 |
| Jan 8, 2026 | 996.40 | 1,002.35 | 981.60 | 992.80 | 992.80 | -0.31% | 200,488 |
| Jan 7, 2026 | 996.95 | 1,002.70 | 990.20 | 995.90 | 995.90 | -0.66% | 89,590 |
| Jan 6, 2026 | 1,004.00 | 1,011.65 | 992.15 | 1,002.50 | 1,002.50 | -0.06% | 78,672 |
| Jan 5, 2026 | 1,014.95 | 1,014.95 | 994.70 | 1,003.10 | 1,003.10 | -0.57% | 86,624 |
| Jan 2, 2026 | 1,022.15 | 1,025.00 | 1,005.00 | 1,008.80 | 1,008.80 | -1.07% | 321,417 |
| Jan 1, 2026 | 998.85 | 1,025.00 | 996.15 | 1,019.70 | 1,019.70 | 2.36% | 157,203 |
| Dec 31, 2025 | 984.00 | 1,000.00 | 979.60 | 996.15 | 996.15 | 1.74% | 283,129 |
| Dec 30, 2025 | 956.45 | 984.10 | 956.45 | 979.15 | 979.15 | 2.49% | 308,473 |
| Dec 29, 2025 | 962.35 | 965.80 | 949.50 | 955.35 | 955.35 | -0.49% | 115,358 |
| Dec 26, 2025 | 974.25 | 979.70 | 956.70 | 960.05 | 960.05 | -1.38% | 204,256 |
| Dec 24, 2025 | 957.85 | 983.35 | 957.85 | 973.45 | 973.45 | 1.63% | 3,233,245 |
| Dec 23, 2025 | 939.85 | 959.90 | 932.00 | 957.85 | 957.85 | 2.43% | 506,622 |
| Dec 22, 2025 | 919.00 | 949.90 | 915.30 | 935.10 | 935.10 | 3.70% | 1,238,087 |
| Dec 19, 2025 | 870.90 | 914.10 | 851.00 | 901.75 | 901.75 | 3.74% | 1,022,340 |