Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 382.75
-4.25 (-1.10%)
At close: Jan 20, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 381.50 | 381.50 | 320.00 | 335.30 | 335.30 | -10.61% | 43,012 |
| Jan 22, 2026 | 373.30 | 380.00 | 372.50 | 375.10 | 375.10 | 0.75% | 3,616 |
| Jan 21, 2026 | 382.75 | 382.75 | 368.50 | 372.30 | 372.30 | -2.73% | 4,252 |
| Jan 20, 2026 | 398.95 | 398.95 | 375.40 | 382.75 | 382.75 | -1.10% | 1,607 |
| Jan 19, 2026 | 378.10 | 389.00 | 368.20 | 387.00 | 387.00 | 1.98% | 5,190 |
| Jan 16, 2026 | 394.00 | 394.00 | 377.00 | 379.50 | 379.50 | -0.04% | 2,335 |
| Jan 14, 2026 | 389.50 | 397.80 | 376.25 | 379.65 | 379.65 | -1.52% | 2,729 |
| Jan 13, 2026 | 370.00 | 387.80 | 370.00 | 385.50 | 385.50 | 1.72% | 1,035 |
| Jan 12, 2026 | 371.00 | 400.00 | 371.00 | 379.00 | 379.00 | -2.13% | 2,338 |
| Jan 9, 2026 | 383.30 | 399.00 | 382.00 | 387.25 | 387.25 | -1.04% | 2,351 |
| Jan 8, 2026 | 377.00 | 414.00 | 377.00 | 391.30 | 391.30 | 3.99% | 11,108 |
| Jan 7, 2026 | 408.00 | 410.00 | 363.05 | 376.30 | 376.30 | -7.32% | 13,841 |
| Jan 6, 2026 | 434.50 | 434.50 | 401.00 | 406.00 | 406.00 | -4.68% | 6,081 |
| Jan 5, 2026 | 413.00 | 458.00 | 413.00 | 425.95 | 425.95 | 2.64% | 14,750 |
| Jan 2, 2026 | 412.15 | 424.00 | 410.00 | 415.00 | 415.00 | -1.51% | 4,729 |
| Jan 1, 2026 | 421.90 | 464.80 | 417.10 | 421.35 | 421.35 | -0.09% | 3,795 |
| Dec 31, 2025 | 402.00 | 479.00 | 398.00 | 421.75 | 421.75 | 4.89% | 12,195 |
| Dec 30, 2025 | 401.00 | 406.95 | 391.50 | 402.10 | 402.10 | 0.05% | 4,998 |
| Dec 29, 2025 | 408.00 | 408.60 | 390.05 | 401.90 | 401.90 | 1.36% | 5,512 |
| Dec 26, 2025 | 403.00 | 406.80 | 380.00 | 396.50 | 396.50 | 1.14% | 7,918 |
| Dec 24, 2025 | 400.00 | 409.00 | 391.55 | 392.05 | 392.05 | -1.88% | 6,805 |
| Dec 23, 2025 | 423.80 | 423.80 | 385.00 | 399.55 | 399.55 | -1.58% | 11,684 |
| Dec 22, 2025 | 380.00 | 424.90 | 370.00 | 405.95 | 405.95 | 8.51% | 24,146 |
| Dec 19, 2025 | 360.10 | 382.00 | 345.00 | 374.10 | 374.10 | 3.89% | 19,296 |
| Dec 18, 2025 | 346.00 | 365.00 | 346.00 | 360.10 | 360.10 | 0.69% | 1,849 |
| Dec 17, 2025 | 361.00 | 368.75 | 352.60 | 357.65 | 357.65 | -0.90% | 1,145 |
| Dec 16, 2025 | 389.90 | 389.90 | 356.00 | 360.90 | 360.90 | -3.02% | 7,085 |
| Dec 15, 2025 | 368.60 | 375.95 | 361.00 | 372.15 | 372.15 | 0.40% | 695 |
| Dec 12, 2025 | 362.60 | 375.00 | 362.00 | 370.65 | 370.65 | 3.25% | 2,240 |
| Dec 11, 2025 | 364.00 | 364.05 | 351.00 | 359.00 | 359.00 | 0.52% | 2,439 |
| Dec 10, 2025 | 352.60 | 366.80 | 352.60 | 357.15 | 357.15 | -1.73% | 5,615 |
| Dec 9, 2025 | 398.00 | 398.00 | 346.00 | 363.45 | 363.45 | -3.68% | 17,261 |
| Dec 8, 2025 | 396.45 | 400.00 | 370.00 | 377.35 | 377.35 | -4.82% | 4,847 |
| Dec 5, 2025 | 392.00 | 405.00 | 385.00 | 396.45 | 396.45 | -0.40% | 3,853 |
| Dec 4, 2025 | 410.00 | 410.00 | 390.00 | 398.05 | 398.05 | -1.83% | 1,435 |
| Dec 3, 2025 | 413.00 | 418.50 | 387.15 | 405.45 | 405.45 | -2.96% | 3,874 |
| Dec 2, 2025 | 407.00 | 420.00 | 401.45 | 417.80 | 417.80 | 2.65% | 1,320 |
| Dec 1, 2025 | 411.00 | 420.00 | 407.00 | 407.00 | 407.00 | 0.42% | 3,210 |
| Nov 28, 2025 | 402.00 | 429.00 | 400.00 | 405.30 | 405.30 | 1.07% | 5,113 |
| Nov 27, 2025 | 411.70 | 411.70 | 396.00 | 401.00 | 401.00 | -2.60% | 1,187 |
| Nov 26, 2025 | 401.00 | 415.00 | 400.00 | 411.70 | 411.70 | 2.89% | 582 |
| Nov 25, 2025 | 410.95 | 410.95 | 400.10 | 400.15 | 400.15 | -2.63% | 161 |
| Nov 24, 2025 | 407.45 | 416.90 | 401.50 | 410.95 | 410.95 | 0.86% | 102 |
| Nov 21, 2025 | 408.00 | 412.75 | 401.00 | 407.45 | 407.45 | 1.49% | 1,704 |
| Nov 20, 2025 | 419.95 | 419.95 | 398.60 | 401.45 | 401.45 | -1.02% | 1,555 |
| Nov 19, 2025 | 405.00 | 424.90 | 390.10 | 405.60 | 405.60 | 1.95% | 4,939 |
| Nov 18, 2025 | 410.30 | 410.30 | 389.00 | 397.85 | 397.85 | -3.03% | 4,499 |
| Nov 17, 2025 | 438.00 | 450.00 | 387.85 | 410.30 | 410.30 | -6.20% | 10,953 |
| Nov 14, 2025 | 455.00 | 455.00 | 414.00 | 437.40 | 437.40 | -3.85% | 13,743 |
| Nov 13, 2025 | 442.40 | 475.60 | 442.00 | 454.90 | 454.90 | -1.07% | 1,698 |