Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 1,041.00
-8.00 (-0.76%)
At close: Sep 4, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,040.00 | 1,052.95 | 1,036.40 | 1,041.00 | 1,041.00 | -0.76% | 2,269,914 |
| Sep 3, 2026 | 1,055.00 | 1,068.20 | 1,038.45 | 1,049.00 | 1,049.00 | 0.21% | 1,237,992 |
| Sep 2, 2026 | 1,045.05 | 1,047.95 | 1,025.85 | 1,046.85 | 1,046.85 | -1.21% | 269,046 |
| Sep 1, 2026 | 1,107.35 | 1,107.35 | 1,051.70 | 1,059.70 | 1,059.70 | -3.14% | 117,797 |
| Aug 31, 2026 | 1,083.00 | 1,094.00 | 1,060.05 | 1,094.00 | 1,094.00 | 0.96% | 106,271 |
| Aug 28, 2026 | 1,106.95 | 1,106.95 | 1,083.00 | 1,083.60 | 1,083.60 | -1.67% | 114,537 |
| Aug 27, 2026 | 1,114.95 | 1,127.75 | 1,091.70 | 1,102.00 | 1,102.00 | -1.78% | 198,480 |
| Aug 26, 2026 | 1,140.00 | 1,145.85 | 1,105.40 | 1,122.00 | 1,122.00 | -1.41% | 154,889 |
| Aug 25, 2026 | 1,112.75 | 1,138.00 | 1,112.00 | 1,138.00 | 1,138.00 | 1.65% | 146,293 |
| Aug 24, 2026 | 1,121.00 | 1,137.50 | 1,112.00 | 1,119.50 | 1,119.50 | -1.29% | 125,482 |
| Aug 21, 2026 | 1,143.20 | 1,143.20 | 1,127.75 | 1,134.10 | 1,134.10 | 0.80% | 103,666 |
| Aug 20, 2026 | 1,124.90 | 1,135.00 | 1,115.85 | 1,125.05 | 1,125.05 | 1.82% | 141,785 |
| Aug 19, 2026 | 1,108.50 | 1,112.80 | 1,098.35 | 1,104.90 | 1,104.90 | -0.50% | 96,296 |
| Aug 18, 2026 | 1,117.00 | 1,123.90 | 1,098.80 | 1,110.45 | 1,110.45 | -0.94% | 87,330 |
| Aug 17, 2026 | 1,116.00 | 1,129.50 | 1,112.35 | 1,121.00 | 1,121.00 | -0.28% | 97,792 |
| Aug 14, 2026 | 1,128.05 | 1,134.95 | 1,118.00 | 1,124.10 | 1,124.10 | -0.35% | 83,403 |
| Aug 13, 2026 | 1,132.10 | 1,148.90 | 1,124.60 | 1,128.00 | 1,128.00 | 0.38% | 179,886 |
| Aug 12, 2026 | 1,134.70 | 1,134.70 | 1,116.90 | 1,123.70 | 1,123.70 | -0.29% | 70,111 |
| Aug 11, 2026 | 1,140.45 | 1,140.45 | 1,121.55 | 1,127.00 | 1,127.00 | -0.35% | 53,422 |
| Aug 10, 2026 | 1,115.00 | 1,138.60 | 1,107.00 | 1,131.00 | 1,131.00 | 1.43% | 339,021 |
| Aug 7, 2026 | 1,129.95 | 1,131.90 | 1,109.30 | 1,115.00 | 1,115.00 | -2.11% | 192,773 |
| Aug 6, 2026 | 1,133.60 | 1,153.65 | 1,121.60 | 1,139.00 | 1,139.00 | 1.97% | 590,470 |
| Aug 5, 2026 | 1,098.90 | 1,117.00 | 1,093.30 | 1,117.00 | 1,117.00 | 3.40% | 194,793 |
| Aug 4, 2026 | 1,088.75 | 1,091.55 | 1,075.00 | 1,080.30 | 1,080.30 | 0.96% | 148,120 |
| Aug 3, 2026 | 1,052.60 | 1,095.00 | 1,052.00 | 1,070.00 | 1,070.00 | 2.21% | 510,991 |
| Jul 31, 2026 | 1,030.00 | 1,054.60 | 1,030.00 | 1,046.85 | 1,046.85 | 1.93% | 230,912 |
| Jul 30, 2026 | 1,044.60 | 1,046.00 | 1,019.80 | 1,027.05 | 1,027.05 | -1.68% | 145,747 |
| Jul 29, 2026 | 1,046.40 | 1,055.00 | 1,034.25 | 1,044.60 | 1,044.60 | 0.35% | 146,342 |
| Jul 28, 2026 | 1,048.30 | 1,049.95 | 1,036.55 | 1,041.00 | 1,041.00 | 0.29% | 233,243 |
| Jul 27, 2026 | 1,024.95 | 1,039.90 | 1,002.80 | 1,037.95 | 1,037.95 | 3.28% | 477,544 |
| 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 |