Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 290.70
-1.30 (-0.45%)
At close: Mar 4, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 291.25 | 302.00 | 290.80 | 295.85 | 295.85 | 1.77% | 1,309 |
| Mar 4, 2026 | 292.10 | 301.50 | 284.35 | 290.70 | 290.70 | -0.45% | 2,829 |
| Mar 2, 2026 | 290.00 | 302.50 | 280.00 | 292.00 | 292.00 | -0.78% | 3,454 |
| Feb 27, 2026 | 318.05 | 320.90 | 291.00 | 294.30 | 294.30 | -6.35% | 8,645 |
| Feb 26, 2026 | 311.00 | 324.00 | 311.00 | 314.25 | 314.25 | -0.87% | 4,209 |
| Feb 25, 2026 | 311.65 | 329.75 | 308.50 | 317.00 | 317.00 | 2.18% | 3,595 |
| Feb 24, 2026 | 300.00 | 325.00 | 300.00 | 310.25 | 310.25 | -2.01% | 1,706 |
| Feb 23, 2026 | 321.00 | 330.00 | 310.00 | 316.60 | 316.60 | -2.63% | 2,453 |
| Feb 20, 2026 | 320.00 | 354.95 | 317.00 | 325.15 | 325.15 | 1.31% | 17,873 |
| Feb 19, 2026 | 325.50 | 332.00 | 320.10 | 320.95 | 320.95 | -3.50% | 137 |
| Feb 18, 2026 | 320.20 | 335.00 | 320.20 | 332.60 | 332.60 | 3.36% | 1,571 |
| Feb 17, 2026 | 324.85 | 331.90 | 314.10 | 321.80 | 321.80 | -0.94% | 3,747 |
| Feb 16, 2026 | 324.00 | 328.95 | 315.00 | 324.85 | 324.85 | 2.23% | 1,069 |
| Feb 13, 2026 | 315.00 | 323.00 | 303.35 | 317.75 | 317.75 | -0.69% | 7,277 |
| Feb 12, 2026 | 316.95 | 327.55 | 310.00 | 319.95 | 319.95 | -1.61% | 10,250 |
| Feb 11, 2026 | 331.05 | 360.00 | 321.70 | 325.20 | 325.20 | -0.84% | 13,877 |
| Feb 10, 2026 | 318.00 | 331.00 | 318.00 | 327.95 | 327.95 | 5.98% | 1,684 |
| Feb 9, 2026 | 310.95 | 319.90 | 305.00 | 309.45 | 309.45 | 0.93% | 4,691 |
| Feb 6, 2026 | 299.95 | 310.50 | 292.50 | 306.60 | 306.60 | 2.82% | 5,872 |
| Feb 5, 2026 | 307.25 | 314.90 | 291.25 | 298.20 | 298.20 | -3.23% | 15,185 |
| Feb 4, 2026 | 311.05 | 329.00 | 306.10 | 308.15 | 308.15 | -0.68% | 3,498 |
| Feb 3, 2026 | 325.00 | 330.00 | 302.00 | 310.25 | 310.25 | 0.42% | 3,102 |
| Feb 2, 2026 | 316.20 | 320.00 | 288.00 | 308.95 | 308.95 | -0.74% | 4,285 |
| Feb 1, 2026 | 318.25 | 352.30 | 307.30 | 311.25 | 311.25 | -0.24% | 2,181 |
| Jan 30, 2026 | 311.00 | 324.55 | 309.90 | 312.00 | 312.00 | 0.14% | 6,708 |
| Jan 29, 2026 | 321.00 | 330.00 | 310.00 | 311.55 | 311.55 | -2.81% | 7,018 |
| Jan 28, 2026 | 322.00 | 338.90 | 314.10 | 320.55 | 320.55 | 3.50% | 11,956 |
| Jan 27, 2026 | 335.30 | 339.95 | 306.00 | 309.70 | 309.70 | -7.63% | 13,252 |
| 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 |