Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.70	72.50	69.55	70.32	70.32	-2.32%	415,103
Mar 12, 2026	73.49	73.49	71.16	71.99	71.99	-2.04%	234,507
Mar 11, 2026	73.38	74.94	72.35	73.49	73.49	-0.88%	426,827
Mar 10, 2026	72.61	74.43	72.61	74.14	74.14	2.22%	275,933
Mar 9, 2026	73.56	73.56	71.00	72.53	72.53	-3.54%	146,498
Mar 6, 2026	76.90	76.90	75.01	75.19	75.19	-2.17%	10,443
Mar 5, 2026	75.20	77.98	74.51	76.86	76.86	2.21%	456,587
Mar 4, 2026	76.50	76.50	74.15	75.20	75.20	-1.57%	473,314
Mar 2, 2026	77.15	78.48	74.77	76.40	76.40	-3.91%	24,447
Feb 27, 2026	79.50	80.21	79.02	79.51	79.51	-0.40%	10,609
Feb 26, 2026	79.15	80.80	78.56	79.83	79.83	1.23%	16,537
Feb 25, 2026	76.35	81.00	76.35	78.86	78.86	-1.40%	10,245
Feb 24, 2026	80.11	81.35	78.55	79.98	79.98	-1.68%	42,183
Feb 23, 2026	83.70	83.74	81.00	81.35	81.35	-2.78%	13,524
Feb 20, 2026	80.82	84.00	79.88	83.68	83.68	3.30%	44,836
Feb 19, 2026	82.70	83.23	80.64	81.01	81.01	-2.04%	20,161
Feb 18, 2026	80.15	83.00	80.15	82.70	82.70	1.39%	263,119
Feb 17, 2026	82.00	82.88	80.74	81.57	81.57	-0.59%	25,802
Feb 16, 2026	83.47	83.47	78.45	82.05	82.05	-2.84%	178,945
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