Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 299.45
-0.55 (-0.18%)
At close: May 25, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 299.45 | 305.00 | 280.00 | 302.70 | 302.70 | 1.09% | 4,122 |
| May 25, 2026 | 299.95 | 308.90 | 285.00 | 299.45 | 299.45 | -0.18% | 1,501 |
| May 22, 2026 | 295.00 | 306.00 | 288.15 | 300.00 | 300.00 | -1.70% | 1,815 |
| May 21, 2026 | 300.00 | 305.90 | 296.35 | 305.20 | 305.20 | 2.81% | 1,049 |
| May 20, 2026 | 298.15 | 307.00 | 295.75 | 296.85 | 296.85 | -0.44% | 1,399 |
| May 19, 2026 | 301.15 | 309.95 | 290.00 | 298.15 | 298.15 | -0.98% | 3,166 |
| May 18, 2026 | 310.00 | 310.00 | 299.00 | 301.10 | 301.10 | -2.03% | 3,948 |
| May 15, 2026 | 313.25 | 324.95 | 302.00 | 307.35 | 307.35 | -1.77% | 6,270 |
| May 14, 2026 | 318.00 | 322.00 | 311.50 | 312.90 | 312.90 | 0.03% | 2,163 |
| May 13, 2026 | 315.05 | 315.95 | 305.00 | 312.80 | 312.80 | -0.21% | 4,872 |
| May 12, 2026 | 310.05 | 324.00 | 310.05 | 313.45 | 313.45 | -1.92% | 3,268 |
| May 11, 2026 | 322.10 | 322.10 | 314.95 | 319.60 | 319.60 | 1.22% | 1,105 |
| May 8, 2026 | 328.95 | 329.00 | 311.25 | 315.75 | 315.75 | -2.20% | 1,663 |
| May 7, 2026 | 327.95 | 327.95 | 315.00 | 322.85 | 322.85 | 1.33% | 2,779 |
| May 6, 2026 | 320.05 | 322.00 | 301.00 | 318.60 | 318.60 | 0.06% | 7,219 |
| May 5, 2026 | 320.60 | 329.90 | 315.00 | 318.40 | 318.40 | -0.31% | 2,508 |
| May 4, 2026 | 305.60 | 325.90 | 305.60 | 319.40 | 319.40 | -2.44% | 1,202 |
| Apr 30, 2026 | 338.85 | 338.95 | 313.00 | 327.40 | 327.40 | 1.16% | 1,764 |
| Apr 29, 2026 | 324.85 | 340.85 | 321.00 | 323.65 | 323.65 | -1.13% | 868 |
| Apr 28, 2026 | 319.05 | 349.95 | 316.70 | 327.35 | 327.35 | 2.62% | 18,855 |
| Apr 27, 2026 | 328.95 | 328.95 | 310.00 | 319.00 | 319.00 | 0.74% | 1,573 |
| Apr 24, 2026 | 316.80 | 332.00 | 308.05 | 316.65 | 316.65 | -0.06% | 9,677 |
| Apr 23, 2026 | 328.95 | 334.90 | 311.00 | 316.85 | 316.85 | -3.69% | 3,713 |
| Apr 22, 2026 | 321.55 | 334.00 | 321.55 | 329.00 | 329.00 | 0.61% | 12,915 |
| Apr 21, 2026 | 325.00 | 333.00 | 316.40 | 327.00 | 327.00 | 0.62% | 1,343 |
| Apr 20, 2026 | 321.35 | 337.00 | 315.05 | 325.00 | 325.00 | -1.44% | 6,535 |
| Apr 17, 2026 | 324.85 | 343.15 | 319.35 | 329.75 | 329.75 | 3.37% | 9,824 |
| Apr 16, 2026 | 315.00 | 321.75 | 310.00 | 319.00 | 319.00 | -0.08% | 3,308 |
| Apr 15, 2026 | 319.00 | 325.00 | 315.75 | 319.25 | 319.25 | 1.11% | 1,650 |
| Apr 13, 2026 | 309.25 | 317.80 | 309.25 | 315.75 | 315.75 | 0.05% | 1,132 |
| Apr 10, 2026 | 320.00 | 320.00 | 306.30 | 315.60 | 315.60 | 0.86% | 2,685 |
| Apr 9, 2026 | 329.95 | 330.00 | 305.60 | 312.90 | 312.90 | -3.80% | 2,348 |
| Apr 8, 2026 | 343.65 | 343.65 | 325.00 | 325.25 | 325.25 | 1.15% | 2,256 |
| Apr 7, 2026 | 322.95 | 324.00 | 313.80 | 321.55 | 321.55 | 1.05% | 4,335 |
| Apr 6, 2026 | 323.75 | 323.75 | 312.10 | 318.20 | 318.20 | 0.25% | 4,141 |
| Apr 2, 2026 | 305.45 | 320.00 | 296.15 | 317.40 | 317.40 | 1.99% | 3,736 |
| Apr 1, 2026 | 295.50 | 318.75 | 295.50 | 311.20 | 311.20 | 10.00% | 3,784 |
| Mar 30, 2026 | 290.00 | 298.00 | 275.60 | 282.90 | 282.90 | -2.62% | 6,130 |
| Mar 27, 2026 | 318.00 | 335.95 | 281.30 | 290.50 | 290.50 | -8.81% | 28,077 |
| Mar 25, 2026 | 270.55 | 318.75 | 270.55 | 318.55 | 318.55 | 19.91% | 59,971 |
| Mar 24, 2026 | 298.95 | 298.95 | 262.15 | 265.65 | 265.65 | -3.54% | 14,347 |
| Mar 23, 2026 | 299.95 | 300.00 | 251.20 | 275.40 | 275.40 | -8.90% | 31,388 |
| Mar 20, 2026 | 292.95 | 330.00 | 282.05 | 302.30 | 302.30 | 5.85% | 24,885 |
| Mar 19, 2026 | 295.00 | 295.00 | 279.90 | 285.60 | 285.60 | -1.43% | 8,114 |
| Mar 18, 2026 | 289.95 | 305.00 | 286.00 | 289.75 | 289.75 | -0.09% | 22,113 |
| Mar 17, 2026 | 289.95 | 304.00 | 283.45 | 290.00 | 290.00 | 1.79% | 7,029 |
| Mar 16, 2026 | 292.00 | 296.00 | 280.00 | 284.90 | 284.90 | -3.98% | 3,758 |
| Mar 13, 2026 | 295.00 | 312.50 | 281.00 | 296.70 | 296.70 | -1.10% | 30,921 |
| Mar 12, 2026 | 300.35 | 311.00 | 295.00 | 300.00 | 300.00 | -0.12% | 2,003 |
| Mar 11, 2026 | 294.80 | 319.00 | 291.00 | 300.35 | 300.35 | 2.97% | 11,512 |