Shriram Properties Limited (BOM:543419)
India · Delayed Price · Currency is INR 91.75
-0.90 (-0.97%)
At close: Aug 5, 2025
Shriram Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 101.01 | 105.57 | 101.01 | 103.70 | 103.70 | 3.05% | 362,055 |
| Jun 24, 2025 | 100.05 | 102.80 | 99.57 | 100.63 | 100.63 | 1.17% | 131,307 |
| Jun 23, 2025 | 97.89 | 101.39 | 97.11 | 99.47 | 99.47 | 1.61% | 351,439 |
| Jun 20, 2025 | 98.49 | 98.73 | 96.67 | 97.89 | 97.89 | 1.46% | 73,469 |
| Jun 19, 2025 | 98.50 | 102.95 | 95.44 | 96.48 | 96.48 | -2.19% | 269,227 |
| Jun 18, 2025 | 99.00 | 101.24 | 97.80 | 98.64 | 98.64 | -0.34% | 185,733 |
| Jun 17, 2025 | 102.99 | 103.12 | 98.44 | 98.98 | 98.98 | -3.42% | 151,353 |
| Jun 16, 2025 | 98.07 | 103.85 | 96.10 | 102.48 | 102.48 | 4.43% | 266,018 |
| Jun 13, 2025 | 94.01 | 99.67 | 93.90 | 98.13 | 98.13 | 0.84% | 279,576 |
| Jun 12, 2025 | 98.61 | 100.55 | 96.70 | 97.31 | 97.31 | -1.90% | 150,762 |
| Jun 11, 2025 | 101.51 | 103.30 | 97.52 | 99.19 | 99.19 | -2.19% | 227,118 |
| Jun 10, 2025 | 96.51 | 104.79 | 96.51 | 101.41 | 101.41 | 3.81% | 722,689 |
| Jun 9, 2025 | 98.92 | 99.60 | 97.50 | 97.69 | 97.69 | -1.11% | 145,955 |
| Jun 6, 2025 | 99.70 | 101.21 | 98.00 | 98.79 | 98.79 | 1.15% | 271,850 |
| Jun 5, 2025 | 94.31 | 98.47 | 94.31 | 97.67 | 97.67 | 3.73% | 393,993 |
| Jun 4, 2025 | 91.60 | 96.98 | 91.58 | 94.16 | 94.16 | 2.17% | 139,803 |
| Jun 3, 2025 | 94.99 | 94.99 | 91.82 | 92.16 | 92.16 | -0.84% | 60,905 |
| Jun 2, 2025 | 93.88 | 94.47 | 91.50 | 92.94 | 92.94 | 0.97% | 125,420 |
| May 30, 2025 | 93.00 | 95.04 | 90.78 | 92.05 | 92.05 | -1.63% | 241,519 |
| May 29, 2025 | 95.82 | 97.89 | 93.25 | 93.58 | 93.58 | -1.05% | 364,594 |