Shriram Properties Limited (BOM:543419)
India · Delayed Price · Currency is INR 90.25
+0.24 (0.27%)
At close: Sep 5, 2025
Shriram Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.78 | 92.00 | 88.64 | 90.25 | 90.25 | 0.27% | 79,575 |
| Sep 4, 2025 | 91.50 | 92.97 | 89.05 | 90.01 | 90.01 | -1.21% | 90,229 |
| Sep 3, 2025 | 86.51 | 93.19 | 86.41 | 91.11 | 91.11 | 4.53% | 199,272 |
| Sep 2, 2025 | 85.50 | 89.10 | 85.50 | 87.16 | 87.16 | 2.10% | 53,461 |
| Sep 1, 2025 | 85.99 | 86.39 | 84.89 | 85.37 | 85.37 | -0.41% | 42,650 |
| Aug 29, 2025 | 86.01 | 87.16 | 85.50 | 85.72 | 85.72 | -1.07% | 49,385 |
| Aug 28, 2025 | 86.89 | 87.09 | 85.45 | 86.65 | 86.65 | 0.25% | 83,746 |
| Aug 26, 2025 | 88.56 | 88.56 | 86.30 | 86.43 | 86.43 | -2.84% | 46,192 |
| Aug 25, 2025 | 90.86 | 90.86 | 88.62 | 88.96 | 88.96 | -1.00% | 36,299 |
| Aug 22, 2025 | 91.05 | 91.42 | 88.18 | 89.86 | 89.86 | -1.26% | 53,588 |
| Aug 21, 2025 | 90.74 | 92.18 | 90.16 | 91.01 | 91.01 | 0.25% | 54,050 |
| Aug 20, 2025 | 90.96 | 91.88 | 90.00 | 90.78 | 90.78 | -0.21% | 72,884 |
| Aug 19, 2025 | 89.76 | 91.50 | 89.50 | 90.97 | 90.97 | 1.09% | 52,226 |
| Aug 18, 2025 | 88.02 | 90.38 | 88.02 | 89.99 | 89.99 | 2.24% | 47,286 |
| Aug 14, 2025 | 89.17 | 90.69 | 87.62 | 88.02 | 88.02 | -0.84% | 47,769 |
| Aug 13, 2025 | 93.06 | 93.06 | 88.18 | 88.77 | 88.77 | -4.04% | 50,910 |
| Aug 12, 2025 | 89.65 | 94.68 | 89.65 | 92.51 | 92.51 | 3.20% | 149,143 |
| Aug 11, 2025 | 87.15 | 90.45 | 87.15 | 89.64 | 89.64 | 1.30% | 55,837 |
| Aug 8, 2025 | 90.00 | 90.90 | 87.66 | 88.49 | 88.49 | -1.34% | 35,779 |
| Aug 7, 2025 | 89.56 | 90.95 | 88.00 | 89.69 | 89.69 | -1.14% | 70,790 |
| Aug 6, 2025 | 93.40 | 93.40 | 89.59 | 90.72 | 90.72 | -1.12% | 153,579 |
| Aug 5, 2025 | 91.68 | 93.97 | 91.60 | 91.75 | 91.75 | -0.97% | 81,271 |
| Aug 4, 2025 | 93.75 | 94.00 | 91.40 | 92.65 | 92.65 | -0.49% | 61,589 |
| Aug 1, 2025 | 89.50 | 94.27 | 89.50 | 93.11 | 93.11 | 2.83% | 110,382 |
| Jul 31, 2025 | 92.20 | 92.20 | 88.85 | 90.55 | 90.55 | -2.69% | 176,798 |
| Jul 30, 2025 | 95.55 | 95.70 | 92.50 | 93.05 | 93.05 | -2.26% | 62,300 |
| Jul 29, 2025 | 93.15 | 96.60 | 92.90 | 95.20 | 95.20 | 1.01% | 232,122 |
| Jul 28, 2025 | 95.05 | 95.55 | 93.05 | 94.25 | 94.25 | -1.62% | 144,244 |
| Jul 25, 2025 | 99.30 | 99.30 | 95.10 | 95.80 | 95.80 | -3.57% | 151,312 |
| Jul 24, 2025 | 100.00 | 103.05 | 98.75 | 99.35 | 99.35 | -0.80% | 362,731 |
| Jul 23, 2025 | 100.55 | 101.45 | 98.80 | 100.15 | 100.15 | -0.25% | 145,466 |
| Jul 22, 2025 | 95.90 | 102.00 | 95.25 | 100.40 | 100.40 | 4.86% | 594,454 |
| Jul 21, 2025 | 96.30 | 97.10 | 95.05 | 95.75 | 95.75 | -0.62% | 145,288 |
| Jul 18, 2025 | 95.45 | 96.85 | 93.90 | 96.35 | 96.35 | 1.26% | 191,454 |
| Jul 17, 2025 | 96.55 | 96.85 | 94.80 | 95.15 | 95.15 | -0.83% | 20,109 |
| Jul 16, 2025 | 96.05 | 97.90 | 95.75 | 95.95 | 95.95 | -0.83% | 102,383 |
| Jul 15, 2025 | 96.50 | 97.45 | 95.85 | 96.75 | 96.75 | 0.62% | 40,052 |
| Jul 14, 2025 | 95.85 | 96.60 | 94.00 | 96.15 | 96.15 | 0.05% | 101,478 |
| Jul 11, 2025 | 97.05 | 97.70 | 95.95 | 96.10 | 96.10 | -1.03% | 30,642 |
| Jul 10, 2025 | 95.60 | 97.60 | 95.60 | 97.10 | 97.10 | 1.04% | 19,374 |
| Jul 9, 2025 | 97.80 | 98.00 | 95.90 | 96.10 | 96.10 | -1.28% | 66,843 |
| Jul 8, 2025 | 96.10 | 97.90 | 95.90 | 97.35 | 97.35 | 1.20% | 362,391 |
| Jul 7, 2025 | 98.00 | 98.00 | 95.65 | 96.20 | 96.20 | -0.21% | 43,574 |
| Jul 4, 2025 | 98.00 | 98.90 | 96.15 | 96.40 | 96.40 | -1.63% | 98,850 |
| Jul 3, 2025 | 99.85 | 99.85 | 97.75 | 98.00 | 98.00 | -1.75% | 37,372 |
| Jul 2, 2025 | 100.50 | 100.70 | 98.10 | 99.75 | 99.75 | -0.50% | 73,072 |
| Jul 1, 2025 | 101.40 | 103.05 | 99.85 | 100.25 | 100.25 | 0.15% | 106,998 |
| Jun 30, 2025 | 98.00 | 101.00 | 98.00 | 100.10 | 100.10 | 1.21% | 56,704 |
| Jun 27, 2025 | 98.83 | 100.19 | 98.50 | 98.90 | 98.90 | 0.08% | 117,711 |
| Jun 26, 2025 | 104.85 | 104.85 | 97.81 | 98.82 | 98.82 | -4.71% | 372,238 |