Shriram Properties Limited (BOM:543419)
India · Delayed Price · Currency is INR 86.21
-0.39 (-0.45%)
At close: Dec 5, 2025
Shriram Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.43 | 87.43 | 86.05 | 86.21 | 86.21 | -0.45% | 6,944 |
| Dec 4, 2025 | 87.82 | 88.16 | 86.21 | 86.60 | 86.60 | -1.74% | 4,590 |
| Dec 3, 2025 | 88.77 | 89.33 | 88.04 | 88.13 | 88.13 | -0.27% | 10,387 |
| Dec 2, 2025 | 88.39 | 89.28 | 88.20 | 88.37 | 88.37 | -0.33% | 6,763 |
| Dec 1, 2025 | 89.59 | 89.69 | 88.00 | 88.66 | 88.66 | 0.44% | 11,001 |
| Nov 28, 2025 | 88.26 | 90.03 | 87.96 | 88.27 | 88.27 | 0.09% | 12,944 |
| Nov 27, 2025 | 88.90 | 89.19 | 86.59 | 88.19 | 88.19 | -0.80% | 21,331 |
| Nov 26, 2025 | 88.55 | 89.36 | 88.20 | 88.90 | 88.90 | 1.29% | 12,422 |
| Nov 25, 2025 | 87.00 | 88.17 | 87.00 | 87.77 | 87.77 | 0.91% | 4,738 |
| Nov 24, 2025 | 88.84 | 88.84 | 86.10 | 86.98 | 86.98 | -1.81% | 19,193 |
| Nov 21, 2025 | 91.00 | 91.00 | 88.44 | 88.58 | 88.58 | -2.70% | 27,396 |
| Nov 20, 2025 | 90.11 | 91.70 | 88.94 | 91.04 | 91.04 | 1.09% | 37,229 |
| Nov 19, 2025 | 90.01 | 90.55 | 88.65 | 90.06 | 90.06 | 1.00% | 37,397 |
| Nov 18, 2025 | 91.17 | 91.47 | 88.90 | 89.17 | 89.17 | -2.16% | 31,801 |
| Nov 17, 2025 | 90.66 | 91.50 | 90.13 | 91.14 | 91.14 | 1.30% | 22,559 |
| Nov 14, 2025 | 90.05 | 90.78 | 88.61 | 89.97 | 89.97 | -1.16% | 35,178 |
| Nov 13, 2025 | 90.64 | 96.10 | 90.40 | 91.03 | 91.03 | 0.65% | 89,046 |
| Nov 12, 2025 | 91.60 | 96.78 | 88.60 | 90.44 | 90.44 | -3.27% | 148,783 |
| Nov 11, 2025 | 95.00 | 95.00 | 92.52 | 93.50 | 93.50 | -1.24% | 40,899 |
| Nov 10, 2025 | 90.75 | 95.55 | 90.75 | 94.67 | 94.67 | 3.05% | 52,376 |
| Nov 7, 2025 | 92.66 | 92.80 | 91.00 | 91.87 | 91.87 | -0.85% | 41,877 |
| Nov 6, 2025 | 94.55 | 95.29 | 91.58 | 92.66 | 92.66 | -2.63% | 30,954 |
| Nov 4, 2025 | 96.79 | 99.50 | 94.24 | 95.16 | 95.16 | 0.40% | 141,588 |
| Nov 3, 2025 | 93.21 | 96.00 | 93.21 | 94.78 | 94.78 | 0.87% | 74,272 |
| Oct 31, 2025 | 94.45 | 95.04 | 93.61 | 93.96 | 93.96 | -0.46% | 21,408 |
| Oct 30, 2025 | 93.10 | 95.39 | 92.21 | 94.39 | 94.39 | 1.33% | 60,258 |
| Oct 29, 2025 | 93.29 | 93.75 | 91.51 | 93.15 | 93.15 | 0.84% | 34,310 |
| Oct 28, 2025 | 90.40 | 93.27 | 89.31 | 92.37 | 92.37 | 2.49% | 326,068 |
| Oct 27, 2025 | 88.58 | 93.16 | 87.97 | 90.13 | 90.13 | 2.03% | 51,968 |
| Oct 24, 2025 | 89.18 | 89.18 | 87.90 | 88.34 | 88.34 | -0.55% | 6,667 |
| Oct 23, 2025 | 91.10 | 91.10 | 88.61 | 88.83 | 88.83 | -1.34% | 13,614 |
| Oct 21, 2025 | 89.01 | 90.21 | 89.01 | 90.04 | 90.04 | 0.78% | 6,622 |
| Oct 20, 2025 | 87.52 | 89.50 | 87.52 | 89.34 | 89.34 | 2.08% | 19,891 |
| Oct 17, 2025 | 88.95 | 89.33 | 87.17 | 87.52 | 87.52 | -1.67% | 31,474 |
| Oct 16, 2025 | 88.55 | 90.58 | 88.55 | 89.01 | 89.01 | 0.67% | 15,471 |
| Oct 15, 2025 | 88.88 | 90.19 | 87.93 | 88.42 | 88.42 | -0.90% | 19,438 |
| Oct 14, 2025 | 90.01 | 90.38 | 87.05 | 89.22 | 89.22 | -0.86% | 66,977 |
| Oct 13, 2025 | 90.50 | 90.50 | 88.90 | 89.99 | 89.99 | -0.56% | 37,495 |
| Oct 10, 2025 | 90.55 | 91.97 | 90.09 | 90.50 | 90.50 | -0.13% | 25,708 |
| Oct 9, 2025 | 92.00 | 92.04 | 90.26 | 90.62 | 90.62 | -1.33% | 18,846 |
| Oct 8, 2025 | 95.00 | 95.00 | 91.57 | 91.84 | 91.84 | -1.56% | 27,343 |
| Oct 7, 2025 | 91.10 | 95.27 | 90.12 | 93.30 | 93.30 | 1.20% | 146,227 |
| Oct 6, 2025 | 91.29 | 92.53 | 89.96 | 92.19 | 92.19 | 2.09% | 39,101 |
| Oct 3, 2025 | 90.60 | 92.13 | 89.45 | 90.30 | 90.30 | -0.19% | 22,868 |
| Oct 1, 2025 | 87.95 | 91.07 | 87.64 | 90.47 | 90.47 | 2.98% | 63,489 |
| Sep 30, 2025 | 89.00 | 89.12 | 87.30 | 87.85 | 87.85 | -0.30% | 49,364 |
| Sep 29, 2025 | 88.48 | 89.90 | 87.00 | 88.11 | 88.11 | -0.10% | 56,736 |
| Sep 26, 2025 | 90.40 | 91.96 | 87.75 | 88.20 | 88.20 | -4.26% | 45,694 |
| Sep 25, 2025 | 94.30 | 95.92 | 91.98 | 92.12 | 92.12 | -3.47% | 50,488 |
| Sep 24, 2025 | 95.58 | 96.94 | 94.14 | 95.43 | 95.43 | 0.06% | 52,508 |