Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 986.60
-23.65 (-2.34%)
At close: Jan 20, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |