Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 961.85
+20.70 (2.20%)
At close: May 25, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 956.00 | 970.15 | 955.95 | 961.85 | 961.85 | 2.20% | 631,149 |
| May 22, 2026 | 915.20 | 943.00 | 913.35 | 941.15 | 941.15 | 2.87% | 251,922 |
| May 21, 2026 | 932.05 | 940.95 | 910.10 | 914.85 | 914.85 | -0.93% | 261,849 |
| May 20, 2026 | 922.50 | 925.35 | 913.00 | 923.45 | 923.45 | -0.42% | 344,598 |
| May 19, 2026 | 939.90 | 943.40 | 924.75 | 927.35 | 927.35 | -0.63% | 143,002 |
| May 18, 2026 | 928.90 | 937.75 | 911.00 | 933.20 | 933.20 | -0.47% | 116,773 |
| May 15, 2026 | 918.15 | 945.60 | 918.15 | 937.60 | 937.60 | 0.20% | 168,111 |
| May 14, 2026 | 946.95 | 946.95 | 901.20 | 935.75 | 935.75 | 1.66% | 349,558 |
| May 13, 2026 | 925.00 | 935.05 | 915.00 | 920.45 | 920.45 | -1.06% | 202,630 |
| May 12, 2026 | 970.00 | 979.70 | 925.90 | 930.35 | 930.35 | -4.61% | 130,221 |
| May 11, 2026 | 986.15 | 991.85 | 970.35 | 975.35 | 975.35 | -3.23% | 213,054 |
| May 8, 2026 | 1,018.45 | 1,018.45 | 1,001.60 | 1,007.95 | 1,007.95 | -0.73% | 194,129 |
| May 7, 2026 | 1,009.00 | 1,023.60 | 1,002.25 | 1,015.40 | 1,015.40 | 1.14% | 166,170 |
| May 6, 2026 | 976.20 | 1,007.50 | 976.20 | 1,004.00 | 1,004.00 | 4.10% | 569,056 |
| May 5, 2026 | 960.00 | 967.00 | 938.00 | 964.45 | 964.45 | 0.46% | 135,734 |
| May 4, 2026 | 943.85 | 969.40 | 943.80 | 960.00 | 960.00 | 2.42% | 171,171 |
| Apr 30, 2026 | 947.60 | 947.60 | 923.00 | 937.35 | 937.35 | -2.04% | 219,025 |
| Apr 29, 2026 | 965.00 | 975.00 | 955.05 | 956.85 | 956.85 | 0.44% | 118,222 |
| Apr 28, 2026 | 987.80 | 987.80 | 949.15 | 952.70 | 952.70 | -2.21% | 185,793 |
| Apr 27, 2026 | 1,013.70 | 1,013.70 | 964.00 | 974.25 | 974.25 | -3.61% | 808,143 |
| Apr 24, 2026 | 1,000.05 | 1,030.65 | 983.60 | 1,010.75 | 1,010.75 | 0.11% | 461,090 |
| Apr 23, 2026 | 1,030.10 | 1,040.00 | 1,006.35 | 1,009.60 | 1,009.60 | -3.36% | 152,241 |
| Apr 22, 2026 | 1,046.45 | 1,053.55 | 1,029.10 | 1,044.65 | 1,044.65 | -0.10% | 161,540 |
| Apr 21, 2026 | 1,055.10 | 1,061.25 | 1,039.95 | 1,045.65 | 1,045.65 | 0.06% | 152,743 |
| Apr 20, 2026 | 1,042.90 | 1,049.50 | 1,026.75 | 1,045.05 | 1,045.05 | 0.82% | 158,467 |
| Apr 17, 2026 | 1,028.90 | 1,039.40 | 1,013.40 | 1,036.50 | 1,036.50 | 1.37% | 109,891 |
| Apr 16, 2026 | 1,030.20 | 1,033.75 | 1,015.50 | 1,022.45 | 1,022.45 | 0.15% | 154,360 |
| Apr 15, 2026 | 1,030.15 | 1,043.00 | 1,016.05 | 1,020.95 | 1,020.95 | 1.67% | 962,903 |
| Apr 13, 2026 | 1,006.10 | 1,015.10 | 989.00 | 1,004.20 | 1,004.20 | -2.23% | 184,137 |
| Apr 10, 2026 | 1,018.70 | 1,031.00 | 1,013.55 | 1,027.15 | 1,027.15 | 3.09% | 381,001 |
| Apr 9, 2026 | 1,005.00 | 1,014.15 | 990.65 | 996.35 | 996.35 | -2.66% | 277,011 |
| Apr 8, 2026 | 974.85 | 1,035.65 | 973.00 | 1,023.55 | 1,023.55 | 9.99% | 460,749 |
| Apr 7, 2026 | 920.05 | 932.00 | 910.00 | 930.55 | 930.55 | 0.32% | 131,323 |
| Apr 6, 2026 | 892.90 | 930.55 | 885.85 | 927.60 | 927.60 | 4.02% | 253,979 |
| Apr 2, 2026 | 877.90 | 895.00 | 864.00 | 891.75 | 891.75 | -0.97% | 208,779 |
| Apr 1, 2026 | 915.00 | 926.75 | 896.00 | 900.45 | 900.45 | 3.25% | 380,766 |
| Mar 30, 2026 | 880.25 | 896.55 | 870.00 | 872.10 | 872.10 | -3.54% | 433,547 |
| Mar 27, 2026 | 954.40 | 954.40 | 900.50 | 904.15 | 904.15 | -5.34% | 1,180,695 |
| Mar 25, 2026 | 915.75 | 965.00 | 915.75 | 955.20 | 955.20 | 5.69% | 791,410 |
| Mar 24, 2026 | 903.00 | 932.50 | 896.35 | 903.75 | 903.75 | 2.89% | 807,833 |
| Mar 23, 2026 | 923.10 | 930.00 | 870.40 | 878.35 | 878.35 | -6.62% | 466,629 |
| Mar 20, 2026 | 962.30 | 966.60 | 922.50 | 940.65 | 940.65 | -0.95% | 499,761 |
| Mar 19, 2026 | 1,003.10 | 1,003.10 | 946.30 | 949.70 | 949.70 | -7.02% | 511,712 |
| Mar 18, 2026 | 1,018.25 | 1,029.00 | 1,009.00 | 1,021.45 | 1,021.45 | 1.64% | 135,349 |
| Mar 17, 2026 | 994.75 | 1,011.80 | 983.85 | 1,004.95 | 1,004.95 | 1.44% | 140,850 |
| Mar 16, 2026 | 1,004.25 | 1,004.25 | 969.60 | 990.65 | 990.65 | -1.26% | 270,853 |
| Mar 13, 2026 | 1,024.30 | 1,025.00 | 995.00 | 1,003.30 | 1,003.30 | -2.72% | 552,158 |
| Mar 12, 2026 | 1,025.00 | 1,046.75 | 1,006.05 | 1,031.40 | 1,031.40 | -0.01% | 1,133,372 |
| Mar 11, 2026 | 1,063.20 | 1,077.30 | 1,028.80 | 1,031.55 | 1,031.55 | -2.98% | 184,207 |
| Mar 10, 2026 | 1,016.50 | 1,068.70 | 1,006.90 | 1,063.20 | 1,063.20 | 7.70% | 637,357 |