Shriram Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	828.65	857.60	828.65	855.60	855.60	3.25%	516,115
Dec 4, 2025	829.95	835.80	820.60	828.65	828.65	0.14%	2,859,739
Dec 3, 2025	842.90	845.20	819.60	827.50	827.50	-1.88%	3,361,926
Dec 2, 2025	853.95	855.80	840.30	843.35	843.35	-0.95%	1,312,571
Dec 1, 2025	859.05	864.85	849.20	851.40	851.40	0.13%	68,680
Nov 28, 2025	868.35	871.25	849.05	850.30	850.30	-2.01%	419,206
Nov 27, 2025	857.20	869.55	857.20	867.75	867.75	1.23%	1,208,420
Nov 26, 2025	847.65	858.55	838.55	857.20	857.20	2.28%	324,833
Nov 25, 2025	829.75	842.05	828.20	838.10	838.10	1.19%	149,087
Nov 24, 2025	827.20	839.50	821.10	828.25	828.25	0.63%	120,813
Nov 21, 2025	826.60	832.00	811.20	823.10	823.10	-0.33%	102,660
Nov 20, 2025	825.80	828.55	816.70	825.85	825.85	1.00%	78,852
Nov 19, 2025	822.00	826.55	815.75	817.65	817.65	-0.27%	93,428
Nov 18, 2025	822.60	827.20	810.00	819.85	819.85	0.38%	579,018
Nov 17, 2025	809.30	827.45	808.40	816.75	816.75	0.93%	1,217,725
Nov 14, 2025	812.75	815.60	803.60	809.20	809.20	-0.58%	586,171
Nov 13, 2025	825.00	826.20	809.70	813.90	813.90	-0.97%	941,970
Nov 12, 2025	834.00	838.20	820.90	821.90	821.90	-1.30%	120,203
Nov 11, 2025	823.35	833.50	804.25	832.70	832.70	1.43%	161,367
Nov 10, 2025	818.35	830.50	816.95	820.95	820.95	0.56%	284,999
Nov 7, 2025	792.00	820.00	781.35	816.35	816.35	3.04%	187,259
Nov 6, 2025	794.80	800.30	785.10	792.30	787.50	-0.50%	152,845
Nov 4, 2025	794.00	814.15	791.60	796.30	791.48	-0.03%	295,482
Nov 3, 2025	762.35	800.00	759.75	796.55	791.72	6.38%	771,404
Oct 31, 2025	735.00	769.75	727.75	748.80	744.26	1.40%	556,508
Oct 30, 2025	739.95	747.60	732.65	738.45	733.98	-0.16%	189,187
Oct 29, 2025	723.95	741.75	717.15	739.60	735.12	2.20%	692,586
Oct 28, 2025	720.00	726.55	710.40	723.70	719.32	0.59%	114,794
Oct 27, 2025	720.55	730.00	718.25	719.45	715.09	0.55%	336,626
Oct 24, 2025	714.25	723.50	711.00	715.55	711.21	0.77%	219,674
Oct 23, 2025	697.85	717.65	695.50	710.10	705.80	2.17%	277,138
Oct 21, 2025	694.20	697.20	690.20	695.00	690.79	0.12%	69,718
Oct 20, 2025	679.80	698.50	678.40	694.15	689.94	2.77%	152,033
Oct 17, 2025	670.90	679.65	670.55	675.45	671.36	0.46%	65,189
Oct 16, 2025	677.95	679.35	662.25	672.35	668.28	-0.69%	275,996
Oct 15, 2025	675.00	682.45	673.45	677.00	672.90	0.41%	96,081
Oct 14, 2025	675.75	681.00	666.95	674.25	670.17	0.27%	129,304
Oct 13, 2025	660.00	673.65	660.00	672.45	668.38	1.08%	161,130
Oct 10, 2025	668.25	670.80	663.10	665.25	661.22	-0.61%	277,257
Oct 9, 2025	666.90	671.80	662.00	669.30	665.25	0.36%	121,422
Oct 8, 2025	663.40	673.20	662.65	666.90	662.86	0.01%	159,090
Oct 7, 2025	671.50	672.70	663.85	666.80	662.76	-0.69%	99,238
Oct 6, 2025	645.85	675.50	645.85	671.40	667.33	4.00%	772,810
Oct 3, 2025	645.00	649.00	636.20	645.60	641.69	-0.49%	176,510
Oct 1, 2025	615.40	649.90	615.30	648.80	644.87	5.26%	1,165,355
Sep 30, 2025	610.05	620.30	610.05	616.40	612.67	0.71%	81,774
Sep 29, 2025	606.15	615.45	603.30	612.05	608.34	1.04%	72,079
Sep 26, 2025	612.05	617.00	603.55	605.75	602.08	-1.13%	43,656
Sep 25, 2025	625.00	625.00	611.00	612.65	608.94	-1.99%	83,353
Sep 24, 2025	625.15	630.00	620.55	625.10	621.31	-0.60%	174,363