Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 1,005.00
-20.45 (-1.99%)
At close: Jul 24, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,023.55 | 1,050.00 | 992.75 | 1,005.00 | 1,005.00 | -1.99% | 745,680 |
| Jul 23, 2026 | 1,055.05 | 1,079.00 | 1,021.65 | 1,025.45 | 1,025.45 | -3.17% | 269,570 |
| Jul 22, 2026 | 1,059.30 | 1,065.00 | 1,047.00 | 1,059.00 | 1,059.00 | -0.26% | 281,322 |
| Jul 21, 2026 | 1,037.85 | 1,067.25 | 1,032.60 | 1,061.80 | 1,061.80 | 2.56% | 279,201 |
| Jul 20, 2026 | 1,031.85 | 1,036.65 | 1,018.50 | 1,035.30 | 1,035.30 | -0.10% | 240,074 |
| Jul 17, 2026 | 1,032.00 | 1,038.35 | 1,023.00 | 1,036.35 | 1,036.35 | 1.19% | 225,634 |
| Jul 16, 2026 | 1,043.80 | 1,043.80 | 1,020.15 | 1,024.20 | 1,024.20 | -0.90% | 260,362 |
| Jul 15, 2026 | 1,029.80 | 1,049.00 | 1,027.85 | 1,033.45 | 1,033.45 | 1.98% | 261,987 |
| Jul 14, 2026 | 1,037.75 | 1,040.15 | 1,007.30 | 1,013.35 | 1,013.35 | -3.32% | 202,460 |
| Jul 13, 2026 | 1,022.10 | 1,053.00 | 1,020.55 | 1,048.10 | 1,048.10 | 0.35% | 233,330 |
| Jul 10, 2026 | 1,050.00 | 1,052.00 | 1,039.55 | 1,044.40 | 1,044.40 | 1.14% | 171,875 |
| Jul 9, 2026 | 1,022.85 | 1,039.90 | 1,015.60 | 1,032.60 | 1,032.60 | 1.81% | 86,235 |
| Jul 8, 2026 | 1,063.65 | 1,063.65 | 1,005.45 | 1,014.25 | 1,014.25 | -4.89% | 316,019 |
| Jul 7, 2026 | 1,070.00 | 1,087.00 | 1,058.20 | 1,066.40 | 1,066.40 | 0.23% | 550,850 |
| Jul 6, 2026 | 1,063.95 | 1,076.20 | 1,058.20 | 1,064.00 | 1,064.00 | 0.09% | 93,224 |
| Jul 3, 2026 | 1,084.95 | 1,084.95 | 1,060.00 | 1,063.05 | 1,063.05 | 0.23% | 101,048 |
| Jul 2, 2026 | 1,053.80 | 1,071.05 | 1,048.05 | 1,066.60 | 1,060.60 | 1.89% | 724,644 |
| Jul 1, 2026 | 1,051.95 | 1,058.40 | 1,037.80 | 1,046.85 | 1,040.96 | 0.41% | 587,391 |
| Jun 30, 2026 | 1,033.45 | 1,047.50 | 1,029.90 | 1,042.60 | 1,036.74 | 0.93% | 355,074 |
| Jun 29, 2026 | 1,031.90 | 1,055.00 | 1,030.00 | 1,032.95 | 1,027.14 | 0.10% | 2,941,415 |
| Jun 25, 2026 | 1,032.05 | 1,051.85 | 1,026.20 | 1,031.90 | 1,026.10 | 1.28% | 243,241 |
| Jun 24, 2026 | 1,003.05 | 1,029.00 | 980.80 | 1,018.90 | 1,013.17 | 2.60% | 217,292 |
| Jun 23, 2026 | 983.05 | 1,007.75 | 983.05 | 993.10 | 987.51 | -0.02% | 155,664 |
| Jun 22, 2026 | 998.30 | 1,005.90 | 983.80 | 993.25 | 987.66 | -0.92% | 117,911 |
| Jun 19, 2026 | 1,000.00 | 1,007.45 | 991.75 | 1,002.45 | 996.81 | -0.04% | 112,395 |
| Jun 18, 2026 | 1,014.70 | 1,016.65 | 998.50 | 1,002.90 | 997.26 | -0.41% | 112,474 |
| Jun 17, 2026 | 1,005.70 | 1,015.80 | 1,003.00 | 1,007.05 | 1,001.38 | 0.13% | 67,140 |
| Jun 16, 2026 | 998.00 | 1,008.00 | 992.00 | 1,005.70 | 1,000.04 | 0.42% | 194,644 |
| Jun 15, 2026 | 995.55 | 1,009.20 | 992.00 | 1,001.50 | 995.87 | 4.86% | 696,174 |
| Jun 12, 2026 | 909.50 | 959.40 | 902.00 | 955.05 | 949.68 | 7.75% | 465,336 |
| Jun 11, 2026 | 894.85 | 896.00 | 879.75 | 886.35 | 881.36 | -1.21% | 84,291 |
| Jun 10, 2026 | 910.65 | 914.80 | 894.35 | 897.25 | 892.20 | -1.62% | 231,686 |
| Jun 9, 2026 | 916.60 | 916.60 | 897.20 | 912.05 | 906.92 | 1.72% | 136,229 |
| Jun 8, 2026 | 912.00 | 912.00 | 891.60 | 896.65 | 891.61 | -2.88% | 157,437 |
| Jun 5, 2026 | 921.90 | 944.00 | 916.60 | 923.25 | 918.06 | 0.82% | 143,330 |
| Jun 4, 2026 | 911.70 | 919.60 | 903.60 | 915.70 | 910.55 | 0.35% | 91,149 |
| Jun 3, 2026 | 915.00 | 915.90 | 888.80 | 912.55 | 907.42 | 0.10% | 138,658 |
| Jun 2, 2026 | 911.60 | 917.70 | 900.10 | 911.60 | 906.47 | -0.80% | 167,056 |
| Jun 1, 2026 | 947.75 | 953.55 | 916.00 | 918.95 | 913.78 | -3.00% | 111,942 |
| May 29, 2026 | 962.50 | 975.00 | 943.50 | 947.35 | 942.02 | -1.57% | 114,767 |
| May 27, 2026 | 952.05 | 968.00 | 946.55 | 962.45 | 957.04 | 1.13% | 183,965 |
| May 26, 2026 | 961.95 | 965.45 | 948.60 | 951.65 | 946.30 | -1.06% | 154,669 |
| May 25, 2026 | 956.00 | 970.15 | 955.95 | 961.85 | 956.44 | 2.20% | 631,149 |
| May 22, 2026 | 915.20 | 943.00 | 913.35 | 941.15 | 935.86 | 2.87% | 251,922 |
| May 21, 2026 | 932.05 | 940.95 | 910.10 | 914.85 | 909.70 | -0.93% | 261,849 |
| May 20, 2026 | 922.50 | 925.35 | 913.00 | 923.45 | 918.26 | -0.42% | 344,598 |
| May 19, 2026 | 939.90 | 943.40 | 924.75 | 927.35 | 922.13 | -0.63% | 143,002 |
| May 18, 2026 | 928.90 | 937.75 | 911.00 | 933.20 | 927.95 | -0.47% | 116,773 |
| May 15, 2026 | 918.15 | 945.60 | 918.15 | 937.60 | 932.33 | 0.20% | 168,111 |
| May 14, 2026 | 946.95 | 946.95 | 901.20 | 935.75 | 930.49 | 1.66% | 349,558 |