Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 270.15
-3.95 (-1.44%)
At close: Sep 4, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 272.05 | 278.50 | 269.00 | 270.15 | 270.15 | -1.44% | 1,006 |
| Sep 3, 2026 | 281.00 | 281.00 | 269.00 | 274.10 | 274.10 | -0.20% | 4,437 |
| Sep 2, 2026 | 285.00 | 285.00 | 270.00 | 274.65 | 274.65 | -0.72% | 508 |
| Sep 1, 2026 | 284.00 | 286.80 | 275.00 | 276.65 | 276.65 | -1.09% | 2,395 |
| Aug 31, 2026 | 287.15 | 290.00 | 278.00 | 279.70 | 279.70 | -0.64% | 1,420 |
| Aug 28, 2026 | 280.00 | 292.00 | 280.00 | 281.50 | 281.50 | 2.14% | 4,196 |
| Aug 27, 2026 | 289.90 | 289.90 | 273.00 | 275.60 | 275.60 | -1.68% | 2,408 |
| Aug 26, 2026 | 282.70 | 295.00 | 275.40 | 280.30 | 280.30 | 0.13% | 3,512 |
| Aug 25, 2026 | 297.45 | 297.45 | 278.10 | 279.95 | 279.95 | -2.46% | 7,372 |
| Aug 24, 2026 | 291.35 | 291.35 | 282.50 | 287.00 | 287.00 | -1.49% | 615 |
| Aug 21, 2026 | 290.00 | 298.00 | 287.95 | 291.35 | 291.35 | -1.47% | 509 |
| Aug 20, 2026 | 295.10 | 302.00 | 287.90 | 295.70 | 295.70 | -0.29% | 5,320 |
| Aug 19, 2026 | 291.00 | 300.00 | 286.00 | 296.55 | 296.55 | 1.45% | 898 |
| Aug 18, 2026 | 300.00 | 305.00 | 282.00 | 292.30 | 292.30 | -3.07% | 18,800 |
| Aug 17, 2026 | 291.70 | 302.00 | 280.00 | 301.55 | 301.55 | 3.38% | 3,455 |
| Aug 14, 2026 | 294.00 | 294.00 | 282.65 | 291.70 | 291.70 | -0.65% | 1,763 |
| Aug 13, 2026 | 292.90 | 313.00 | 291.00 | 293.60 | 293.60 | 0.17% | 2,435 |
| Aug 12, 2026 | 280.00 | 296.00 | 276.05 | 293.10 | 293.10 | 4.31% | 2,193 |
| Aug 11, 2026 | 278.80 | 284.00 | 276.55 | 281.00 | 281.00 | -1.21% | 2,077 |
| Aug 10, 2026 | 281.00 | 292.00 | 274.00 | 284.45 | 284.45 | -1.91% | 8,428 |
| Aug 7, 2026 | 292.05 | 300.00 | 281.50 | 290.00 | 290.00 | -1.68% | 2,697 |
| Aug 6, 2026 | 303.00 | 308.00 | 290.95 | 294.95 | 294.95 | -2.70% | 2,102 |
| Aug 5, 2026 | 300.00 | 313.90 | 299.00 | 303.15 | 303.15 | 1.05% | 3,856 |
| Aug 4, 2026 | 317.95 | 320.00 | 295.50 | 300.00 | 300.00 | -3.63% | 1,658 |
| Aug 3, 2026 | 319.00 | 319.00 | 294.20 | 311.30 | 311.30 | 1.30% | 6,058 |
| Jul 31, 2026 | 290.00 | 319.90 | 280.60 | 307.30 | 307.30 | 9.01% | 8,116 |
| Jul 30, 2026 | 288.10 | 294.00 | 278.65 | 281.90 | 281.90 | -2.89% | 1,437 |
| Jul 29, 2026 | 284.00 | 299.00 | 277.80 | 290.30 | 290.30 | 3.38% | 4,092 |
| Jul 28, 2026 | 275.90 | 283.50 | 272.60 | 280.80 | 280.80 | 1.78% | 532 |
| Jul 27, 2026 | 275.50 | 282.80 | 275.50 | 275.90 | 275.90 | -1.11% | 791 |
| Jul 24, 2026 | 279.90 | 282.55 | 277.00 | 279.00 | 279.00 | -0.36% | 1,966 |
| Jul 23, 2026 | 282.90 | 283.00 | 275.55 | 280.00 | 280.00 | -1.06% | 1,725 |
| Jul 22, 2026 | 280.05 | 285.50 | 275.60 | 283.00 | 283.00 | -1.00% | 433 |
| Jul 21, 2026 | 288.00 | 288.00 | 280.15 | 285.85 | 285.85 | 1.11% | 2,536 |
| Jul 20, 2026 | 279.05 | 283.00 | 275.00 | 282.70 | 282.70 | 2.97% | 7,958 |
| Jul 17, 2026 | 279.95 | 285.00 | 271.10 | 274.55 | 274.55 | -1.31% | 3,038 |
| Jul 16, 2026 | 290.00 | 290.00 | 269.00 | 278.20 | 278.20 | -0.96% | 2,892 |
| Jul 15, 2026 | 277.00 | 287.95 | 277.00 | 280.90 | 280.90 | 0.32% | 1,329 |
| Jul 14, 2026 | 289.00 | 289.00 | 279.10 | 280.00 | 280.00 | -1.43% | 477 |
| Jul 13, 2026 | 290.00 | 290.00 | 272.60 | 284.05 | 284.05 | -2.29% | 6,801 |
| Jul 10, 2026 | 285.50 | 295.00 | 271.15 | 290.70 | 290.70 | 3.73% | 6,892 |
| Jul 9, 2026 | 281.80 | 281.80 | 275.00 | 280.25 | 280.25 | 2.51% | 329 |
| Jul 8, 2026 | 284.95 | 284.95 | 270.00 | 273.40 | 273.40 | -0.65% | 719 |
| Jul 7, 2026 | 285.45 | 287.00 | 273.10 | 275.20 | 275.20 | -1.33% | 1,521 |
| Jul 6, 2026 | 287.00 | 295.00 | 272.05 | 278.90 | 278.90 | -2.82% | 3,315 |
| Jul 3, 2026 | 285.45 | 287.00 | 282.10 | 287.00 | 287.00 | 2.10% | 764 |
| Jul 2, 2026 | 282.05 | 284.90 | 271.30 | 281.10 | 281.10 | 0.75% | 3,596 |
| Jul 1, 2026 | 291.60 | 296.00 | 269.20 | 279.00 | 279.00 | -4.32% | 3,552 |
| Jun 30, 2026 | 285.50 | 294.00 | 280.00 | 291.60 | 291.60 | 6.97% | 1,137 |
| Jun 29, 2026 | 262.95 | 279.50 | 262.95 | 272.60 | 272.60 | -3.88% | 7,016 |