Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 748.80
+10.35 (1.40%)
At close: Oct 31, 2025
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 735.00 | 769.75 | 727.75 | 748.80 | 748.80 | 1.40% | 556,508 |
| Oct 30, 2025 | 739.95 | 747.60 | 732.65 | 738.45 | 738.45 | -0.16% | 189,187 |
| Oct 29, 2025 | 723.95 | 741.75 | 717.15 | 739.60 | 739.60 | 2.20% | 692,586 |
| Oct 28, 2025 | 720.00 | 726.55 | 710.40 | 723.70 | 723.70 | 0.59% | 114,794 |
| Oct 27, 2025 | 720.55 | 730.00 | 718.25 | 719.45 | 719.45 | 0.55% | 336,626 |
| Oct 24, 2025 | 714.25 | 723.50 | 711.00 | 715.55 | 715.55 | 0.77% | 219,674 |
| Oct 23, 2025 | 697.85 | 717.65 | 695.50 | 710.10 | 710.10 | 2.17% | 277,138 |
| Oct 21, 2025 | 694.20 | 697.20 | 690.20 | 695.00 | 695.00 | 0.12% | 69,718 |
| Oct 20, 2025 | 679.80 | 698.50 | 678.40 | 694.15 | 694.15 | 2.77% | 152,033 |
| Oct 17, 2025 | 670.90 | 679.65 | 670.55 | 675.45 | 675.45 | 0.46% | 65,189 |
| Oct 16, 2025 | 677.95 | 679.35 | 662.25 | 672.35 | 672.35 | -0.69% | 275,996 |
| Oct 15, 2025 | 675.00 | 682.45 | 673.45 | 677.00 | 677.00 | 0.41% | 96,081 |
| Oct 14, 2025 | 675.75 | 681.00 | 666.95 | 674.25 | 674.25 | 0.27% | 129,304 |
| Oct 13, 2025 | 660.00 | 673.65 | 660.00 | 672.45 | 672.45 | 1.08% | 161,130 |
| Oct 10, 2025 | 668.25 | 670.80 | 663.10 | 665.25 | 665.25 | -0.61% | 277,257 |
| Oct 9, 2025 | 666.90 | 671.80 | 662.00 | 669.30 | 669.30 | 0.36% | 121,422 |
| Oct 8, 2025 | 663.40 | 673.20 | 662.65 | 666.90 | 666.90 | 0.01% | 159,090 |
| Oct 7, 2025 | 671.50 | 672.70 | 663.85 | 666.80 | 666.80 | -0.69% | 99,238 |
| Oct 6, 2025 | 645.85 | 675.50 | 645.85 | 671.40 | 671.40 | 4.00% | 772,810 |
| Oct 3, 2025 | 645.00 | 649.00 | 636.20 | 645.60 | 645.60 | -0.49% | 176,510 |
| Oct 1, 2025 | 615.40 | 649.90 | 615.30 | 648.80 | 648.80 | 5.26% | 1,165,355 |
| Sep 30, 2025 | 610.05 | 620.30 | 610.05 | 616.40 | 616.40 | 0.71% | 81,774 |
| Sep 29, 2025 | 606.15 | 615.45 | 603.30 | 612.05 | 612.05 | 1.04% | 72,079 |
| Sep 26, 2025 | 612.05 | 617.00 | 603.55 | 605.75 | 605.75 | -1.13% | 43,656 |
| Sep 25, 2025 | 625.00 | 625.00 | 611.00 | 612.65 | 612.65 | -1.99% | 83,353 |
| Sep 24, 2025 | 625.15 | 630.00 | 620.55 | 625.10 | 625.10 | -0.60% | 174,363 |
| Sep 23, 2025 | 625.20 | 634.25 | 624.65 | 628.85 | 628.85 | 0.22% | 604,864 |
| Sep 22, 2025 | 635.00 | 637.60 | 625.30 | 627.50 | 627.50 | -0.95% | 234,384 |
| Sep 19, 2025 | 624.05 | 637.40 | 624.05 | 633.50 | 633.50 | 1.06% | 84,751 |
| Sep 18, 2025 | 623.00 | 630.65 | 621.20 | 626.85 | 626.85 | 0.53% | 127,191 |
| Sep 17, 2025 | 620.35 | 626.40 | 618.50 | 623.55 | 623.55 | 0.91% | 194,729 |
| Sep 16, 2025 | 621.35 | 628.65 | 613.55 | 617.95 | 617.95 | -0.95% | 388,635 |
| Sep 15, 2025 | 636.25 | 636.25 | 620.30 | 623.85 | 623.85 | -1.48% | 118,604 |
| Sep 12, 2025 | 626.65 | 633.90 | 619.20 | 633.25 | 633.25 | 2.11% | 356,533 |
| Sep 11, 2025 | 604.05 | 623.00 | 603.05 | 620.15 | 620.15 | 2.45% | 532,765 |
| Sep 10, 2025 | 595.65 | 606.90 | 595.65 | 605.30 | 605.30 | 1.69% | 198,228 |
| Sep 9, 2025 | 598.05 | 598.95 | 591.00 | 595.25 | 595.25 | -0.31% | 96,112 |
| Sep 8, 2025 | 593.65 | 604.00 | 593.00 | 597.10 | 597.10 | 0.64% | 160,011 |
| Sep 5, 2025 | 586.30 | 596.20 | 585.80 | 593.30 | 593.30 | 1.21% | 223,377 |
| Sep 4, 2025 | 597.90 | 597.90 | 584.25 | 586.20 | 586.20 | 0.01% | 95,316 |
| Sep 3, 2025 | 585.50 | 588.85 | 580.00 | 586.15 | 586.15 | 0.22% | 378,625 |
| Sep 2, 2025 | 590.00 | 596.00 | 582.30 | 584.85 | 584.85 | -0.61% | 361,892 |
| Sep 1, 2025 | 580.85 | 590.00 | 578.60 | 588.45 | 588.45 | 1.31% | 363,256 |
| Aug 29, 2025 | 571.65 | 588.45 | 566.40 | 580.85 | 580.85 | 1.57% | 569,680 |
| Aug 28, 2025 | 589.95 | 589.95 | 570.50 | 571.85 | 571.85 | -3.86% | 358,916 |
| Aug 26, 2025 | 618.00 | 620.00 | 593.35 | 594.80 | 594.80 | -4.23% | 402,829 |
| Aug 25, 2025 | 622.00 | 624.25 | 616.50 | 621.05 | 621.05 | 0.82% | 188,509 |
| Aug 22, 2025 | 620.00 | 622.20 | 612.70 | 616.00 | 616.00 | -0.61% | 156,086 |
| Aug 21, 2025 | 616.55 | 621.85 | 615.70 | 619.80 | 619.80 | 0.55% | 129,899 |
| Aug 20, 2025 | 624.95 | 625.65 | 613.35 | 616.40 | 616.40 | -1.60% | 317,429 |