Shriram Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	869.90	876.25	862.00	869.20	869.20	0.66%	872,521
Dec 17, 2025	849.25	875.40	849.25	863.50	863.50	1.80%	738,979
Dec 16, 2025	857.95	857.95	843.60	848.25	848.25	-0.74%	874,530
Dec 15, 2025	854.30	870.40	846.00	854.60	854.60	0.76%	287,234
Dec 12, 2025	854.15	854.60	841.00	848.15	848.15	0.11%	81,295
Dec 11, 2025	838.80	850.45	836.05	847.25	847.25	1.16%	110,048
Dec 10, 2025	853.65	855.45	833.75	837.50	837.50	-1.04%	64,103
Dec 9, 2025	833.90	848.85	817.65	846.30	846.30	1.46%	218,222
Dec 8, 2025	860.80	860.80	831.10	834.10	834.10	-2.51%	211,398
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