Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 287.00
+5.90 (2.10%)
At close: Jul 3, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 298.85 | 299.00 | 295.00 | 295.00 | 295.00 | 2.81% | 4,295 |
| Jun 3, 2026 | 295.05 | 299.95 | 280.00 | 286.95 | 286.95 | -2.73% | 8,653 |
| Jun 2, 2026 | 304.70 | 304.75 | 293.10 | 295.00 | 295.00 | 0.85% | 3,619 |
| Jun 1, 2026 | 289.05 | 305.00 | 289.05 | 292.50 | 292.50 | -0.43% | 3,187 |
| May 29, 2026 | 295.50 | 305.95 | 289.05 | 293.75 | 293.75 | -2.57% | 2,113 |
| May 27, 2026 | 291.05 | 306.90 | 291.00 | 301.50 | 301.50 | -0.40% | 1,798 |
| 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 |