Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	83.00	86.50	83.00	84.45	84.45	2.71%	287,065
Feb 12, 2026	82.90	84.12	81.46	82.22	82.22	-0.78%	11,119
Feb 11, 2026	81.37	84.60	81.37	82.87	82.87	1.73%	210,319
Feb 10, 2026	79.16	82.34	79.16	81.46	81.46	3.28%	74,659
Feb 9, 2026	77.41	79.47	76.97	78.87	78.87	3.30%	14,727
Feb 6, 2026	76.40	76.84	74.75	76.35	76.35	-1.55%	15,381
Feb 5, 2026	79.50	81.00	76.74	77.55	77.55	-2.94%	9,600
Feb 4, 2026	79.30	80.54	77.77	79.90	79.90	0.71%	56,496
Feb 3, 2026	75.00	79.93	75.00	79.34	79.34	7.86%	34,729
Feb 2, 2026	72.35	73.80	71.00	73.56	73.56	1.35%	10,780
Feb 1, 2026	72.36	74.59	72.36	72.58	72.58	-2.16%	14,682
Jan 30, 2026	72.78	74.73	72.30	74.18	74.18	0.54%	27,717
Jan 29, 2026	75.22	76.50	72.94	73.78	73.78	-1.82%	37,221
Jan 28, 2026	72.30	76.29	72.30	75.15	75.15	3.96%	32,747
Jan 27, 2026	72.40	73.95	71.39	72.29	72.29	-0.08%	26,852
Jan 23, 2026	75.60	75.60	72.10	72.35	72.35	-4.18%	11,130
Jan 22, 2026	73.91	76.29	73.58	75.51	75.51	2.28%	32,717
Jan 21, 2026	74.00	75.33	73.00	73.83	73.83	-1.32%	43,883
Jan 20, 2026	76.00	77.51	74.35	74.82	74.82	-2.89%	21,607
Jan 19, 2026	77.01	77.50	76.50	77.05	77.05	-1.19%	15,838
Jan 16, 2026	79.62	80.20	77.50	77.98	77.98	-1.60%	9,628
Jan 14, 2026	80.00	80.82	78.78	79.25	79.25	-1.60%	63,877
Jan 13, 2026	80.91	81.89	80.04	80.54	80.54	-0.43%	13,265
Jan 12, 2026	81.80	81.80	79.50	80.89	80.89	-1.27%	35,803
Jan 9, 2026	83.83	83.83	81.50	81.93	81.93	-2.87%	98,036
Jan 8, 2026	84.05	85.51	82.86	84.35	84.35	0.49%	57,808
Jan 7, 2026	84.20	84.47	83.30	83.94	83.94	-0.33%	65,895
Jan 6, 2026	83.90	84.56	83.00	84.22	84.22	0.44%	35,941
Jan 5, 2026	82.65	85.24	82.65	83.85	83.85	-0.44%	71,312
Jan 2, 2026	83.90	84.75	83.90	84.22	84.22	0.39%	21,491
Jan 1, 2026	85.25	85.25	83.34	83.89	83.89	-1.60%	62,253
Dec 31, 2025	85.51	85.90	84.46	85.25	85.25	-	7,073
Dec 30, 2025	84.29	85.69	83.82	85.25	85.25	0.82%	15,287
Dec 29, 2025	84.43	84.99	83.70	84.56	84.56	0.17%	24,102
Dec 26, 2025	85.71	85.71	84.00	84.42	84.42	-2.05%	14,201
Dec 24, 2025	86.99	87.50	85.68	86.19	86.19	-0.91%	10,358
Dec 23, 2025	85.80	87.23	85.70	86.98	86.98	1.39%	8,345
Dec 22, 2025	83.40	86.90	83.40	85.79	85.79	2.85%	106,569
Dec 19, 2025	82.26	83.80	82.26	83.41	83.41	0.37%	10,286
Dec 18, 2025	83.30	83.84	82.56	83.10	83.10	-0.28%	12,477
Dec 17, 2025	84.10	84.19	82.62	83.33	83.33	-0.81%	26,450
Dec 16, 2025	84.46	84.67	83.29	84.01	84.01	-0.57%	13,966
Dec 15, 2025	84.49	84.90	83.41	84.49	84.49	-0.05%	20,875
Dec 12, 2025	83.61	85.20	83.61	84.53	84.53	1.06%	10,186
Dec 11, 2025	84.32	85.24	83.10	83.64	83.64	-0.21%	9,819
Dec 10, 2025	84.71	87.00	83.54	83.82	83.82	-1.03%	20,361
Dec 9, 2025	82.06	85.49	82.06	84.69	84.69	1.45%	17,852
Dec 8, 2025	86.01	86.37	83.00	83.48	83.48	-3.17%	15,934
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