Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 291.70
-1.90 (-0.65%)
At close: Aug 14, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 292.00 | 293.60 | 280.00 | 283.60 | 283.60 | -1.63% | 2,959 |
| Jun 24, 2026 | 294.05 | 294.85 | 286.50 | 288.30 | 288.30 | -1.25% | 993 |
| Jun 23, 2026 | 298.75 | 306.00 | 288.00 | 291.95 | 291.95 | -2.28% | 6,390 |
| Jun 22, 2026 | 301.10 | 302.80 | 291.05 | 298.75 | 298.75 | -0.30% | 1,158 |
| Jun 19, 2026 | 306.55 | 306.55 | 295.05 | 299.65 | 299.65 | -0.83% | 1,170 |
| Jun 18, 2026 | 292.70 | 303.95 | 290.00 | 302.15 | 302.15 | 4.26% | 3,496 |
| Jun 17, 2026 | 301.00 | 312.00 | 286.05 | 289.80 | 289.80 | -4.44% | 3,853 |
| Jun 16, 2026 | 300.00 | 310.00 | 300.00 | 303.25 | 303.25 | 1.08% | 13,705 |
| Jun 15, 2026 | 298.00 | 303.00 | 291.40 | 300.00 | 300.00 | 4.04% | 775 |
| Jun 12, 2026 | 287.00 | 290.00 | 285.00 | 288.35 | 288.35 | 2.40% | 7,739 |
| Jun 11, 2026 | 289.95 | 290.05 | 280.00 | 281.60 | 281.60 | -1.92% | 561 |
| Jun 10, 2026 | 288.00 | 298.00 | 285.00 | 287.10 | 287.10 | 0.19% | 8,220 |
| Jun 9, 2026 | 291.65 | 291.65 | 284.00 | 286.55 | 286.55 | 0.83% | 1,708 |
| Jun 8, 2026 | 297.00 | 297.00 | 281.00 | 284.20 | 284.20 | -4.58% | 2,123 |
| Jun 5, 2026 | 296.50 | 299.85 | 295.05 | 297.85 | 297.85 | 0.97% | 340 |