Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 669.30
+2.40 (0.36%)
At close: Oct 9, 2025
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 628.00 | 629.35 | 615.10 | 626.45 | 626.45 | -0.05% | 188,294 |
| Aug 18, 2025 | 624.10 | 637.25 | 624.10 | 626.75 | 626.75 | 1.54% | 157,483 |
| Aug 14, 2025 | 616.65 | 621.95 | 611.55 | 617.25 | 617.25 | -0.32% | 291,146 |
| Aug 13, 2025 | 616.55 | 621.30 | 610.25 | 619.25 | 619.25 | 1.23% | 83,604 |
| Aug 12, 2025 | 618.30 | 618.75 | 610.70 | 611.70 | 611.70 | -0.96% | 64,808 |
| Aug 11, 2025 | 610.25 | 619.35 | 609.40 | 617.65 | 617.65 | 1.34% | 212,882 |
| Aug 8, 2025 | 626.00 | 626.75 | 608.10 | 609.50 | 609.50 | -2.78% | 263,325 |
| Aug 7, 2025 | 626.05 | 629.65 | 618.50 | 626.95 | 626.95 | -0.60% | 196,721 |
| Aug 6, 2025 | 634.35 | 639.75 | 622.95 | 630.75 | 630.75 | 0.01% | 95,877 |
| Aug 5, 2025 | 630.20 | 633.00 | 621.25 | 630.70 | 630.70 | 0.93% | 104,681 |
| Aug 4, 2025 | 614.50 | 626.55 | 614.50 | 624.90 | 624.90 | 1.73% | 139,898 |
| Aug 1, 2025 | 626.05 | 632.00 | 612.35 | 614.25 | 614.25 | -2.65% | 119,106 |
| Jul 31, 2025 | 625.05 | 639.30 | 623.65 | 631.00 | 631.00 | -0.26% | 85,277 |
| Jul 30, 2025 | 637.95 | 638.25 | 626.15 | 632.65 | 632.65 | -0.87% | 85,544 |
| Jul 29, 2025 | 636.85 | 643.35 | 625.95 | 638.20 | 638.20 | 0.74% | 209,893 |