Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 905.70
+21.70 (2.45%)
At close: Nov 4, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 890.00 | 911.65 | 876.65 | 905.70 | 905.70 | 2.45% | 169,047 |
| Nov 3, 2026 | 882.00 | 893.65 | 871.55 | 884.00 | 884.00 | 2.43% | 200,308 |
| Nov 2, 2026 | 829.90 | 871.25 | 829.15 | 863.00 | 863.00 | 4.61% | 983,607 |
| Oct 30, 2026 | 841.00 | 842.20 | 822.70 | 825.00 | 825.00 | -1.90% | 132,825 |
| Oct 29, 2026 | 830.00 | 843.45 | 821.00 | 841.00 | 841.00 | 1.90% | 97,899 |
| Oct 28, 2026 | 822.00 | 833.60 | 810.70 | 831.80 | 825.30 | 1.19% | 134,919 |
| Oct 27, 2026 | 835.50 | 842.00 | 818.50 | 822.00 | 815.58 | -0.18% | 300,500 |
| Oct 26, 2026 | 838.95 | 838.95 | 810.20 | 823.50 | 817.06 | -5.02% | 542,404 |
| Oct 23, 2026 | 900.45 | 915.50 | 833.65 | 867.00 | 860.22 | -3.67% | 166,231 |
| Oct 22, 2026 | 900.00 | 905.50 | 885.00 | 900.00 | 892.97 | -0.99% | 105,765 |
| Oct 21, 2026 | 932.10 | 935.00 | 900.00 | 909.00 | 901.90 | -1.94% | 186,493 |
| Oct 19, 2026 | 937.00 | 938.90 | 924.15 | 927.00 | 919.76 | -1.28% | 79,464 |
| Oct 16, 2026 | 951.00 | 951.90 | 927.30 | 939.00 | 931.66 | -1.05% | 127,738 |
| Oct 15, 2026 | 949.45 | 956.75 | 936.95 | 949.00 | 941.58 | -0.21% | 100,271 |
| Oct 14, 2026 | 987.95 | 987.95 | 943.10 | 950.95 | 943.52 | -3.75% | 161,302 |
| Oct 13, 2026 | 930.05 | 990.80 | 920.00 | 988.00 | 980.28 | 6.44% | 336,286 |
| Oct 12, 2026 | 945.05 | 952.40 | 927.05 | 928.20 | 920.95 | -1.36% | 64,864 |
| Oct 9, 2026 | 922.95 | 944.90 | 921.05 | 941.00 | 933.65 | 2.28% | 245,794 |
| Oct 8, 2026 | 954.95 | 954.95 | 918.40 | 920.00 | 912.81 | -2.85% | 202,470 |
| Oct 7, 2026 | 962.95 | 962.95 | 930.40 | 947.00 | 939.60 | -2.37% | 394,614 |
| Oct 6, 2026 | 974.95 | 975.00 | 959.10 | 970.00 | 962.42 | -0.51% | 52,508 |
| Oct 5, 2026 | 974.90 | 975.00 | 953.20 | 975.00 | 967.38 | 3.42% | 99,261 |
| Oct 1, 2026 | 969.50 | 974.10 | 936.00 | 942.80 | 935.43 | -4.18% | 634,135 |
| Sep 30, 2026 | 973.15 | 987.60 | 964.40 | 983.95 | 976.26 | 1.13% | 398,967 |
| Sep 29, 2026 | 973.55 | 986.00 | 967.60 | 973.00 | 965.40 | -0.61% | 131,261 |
| Sep 28, 2026 | 988.05 | 990.00 | 970.10 | 979.00 | 971.35 | -2.00% | 120,391 |
| Sep 25, 2026 | 998.95 | 1,001.95 | 986.60 | 999.00 | 991.19 | 0.76% | 53,816 |
| Sep 24, 2026 | 1,006.00 | 1,008.55 | 984.00 | 991.50 | 983.75 | -1.54% | 128,299 |
| Sep 23, 2026 | 1,010.05 | 1,018.00 | 1,004.95 | 1,007.00 | 999.13 | 0.10% | 113,333 |
| Sep 22, 2026 | 1,014.45 | 1,017.00 | 995.90 | 1,006.00 | 998.14 | -0.98% | 117,660 |
| Sep 21, 2026 | 1,013.65 | 1,018.00 | 1,005.20 | 1,016.00 | 1,008.06 | 1.09% | 59,769 |
| Sep 18, 2026 | 1,003.10 | 1,019.00 | 1,001.00 | 1,005.00 | 997.15 | 0.81% | 128,954 |
| Sep 17, 2026 | 978.25 | 1,005.90 | 976.55 | 996.95 | 989.16 | 1.62% | 104,590 |
| Sep 16, 2026 | 979.00 | 990.45 | 972.30 | 981.05 | 973.38 | -0.01% | 462,128 |
| Sep 15, 2026 | 1,047.75 | 1,047.75 | 981.00 | 981.10 | 973.43 | -4.56% | 214,441 |
| Sep 11, 2026 | 1,024.40 | 1,034.50 | 1,013.10 | 1,028.00 | 1,019.97 | -0.96% | 197,315 |
| Sep 10, 2026 | 1,029.35 | 1,039.00 | 1,021.00 | 1,038.00 | 1,029.89 | 0.84% | 429,792 |
| Sep 9, 2026 | 1,017.10 | 1,034.50 | 1,013.05 | 1,029.35 | 1,021.31 | -0.06% | 367,300 |
| Sep 8, 2026 | 1,036.95 | 1,036.95 | 1,017.10 | 1,029.95 | 1,021.90 | -0.68% | 418,258 |
| Sep 7, 2026 | 1,043.90 | 1,046.25 | 1,029.30 | 1,037.00 | 1,028.90 | -0.38% | 86,138 |
| Sep 4, 2026 | 1,040.00 | 1,052.95 | 1,036.40 | 1,041.00 | 1,032.87 | -0.76% | 2,269,914 |
| Sep 3, 2026 | 1,055.00 | 1,068.20 | 1,038.45 | 1,049.00 | 1,040.80 | 0.21% | 1,237,992 |
| Sep 2, 2026 | 1,045.05 | 1,047.95 | 1,025.85 | 1,046.85 | 1,038.67 | -1.21% | 269,058 |
| Sep 1, 2026 | 1,107.35 | 1,107.35 | 1,051.70 | 1,059.70 | 1,051.42 | -3.14% | 117,797 |
| Aug 31, 2026 | 1,083.00 | 1,094.00 | 1,060.05 | 1,094.00 | 1,085.45 | 0.96% | 106,271 |
| Aug 28, 2026 | 1,106.95 | 1,106.95 | 1,083.00 | 1,083.60 | 1,075.13 | -1.67% | 114,577 |
| Aug 27, 2026 | 1,114.95 | 1,127.75 | 1,091.70 | 1,102.00 | 1,093.39 | -1.78% | 198,480 |
| Aug 26, 2026 | 1,140.00 | 1,145.85 | 1,105.40 | 1,122.00 | 1,113.23 | -1.41% | 154,889 |
| Aug 25, 2026 | 1,112.75 | 1,138.00 | 1,112.00 | 1,138.00 | 1,129.11 | 1.65% | 146,293 |
| Aug 24, 2026 | 1,121.00 | 1,137.50 | 1,112.00 | 1,119.50 | 1,110.75 | -1.29% | 125,484 |