Shriram Pistons & Rings Limited (BOM:544344)
India · Delayed Price · Currency is INR 2,738.80
-86.05 (-3.05%)
At close: Jan 20, 2026
Shriram Pistons & Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,798.45 | 2,853.70 | 2,778.90 | 2,833.05 | 2,833.05 | 3.26% | 3,947 |
| Jan 21, 2026 | 2,702.05 | 2,794.30 | 2,702.05 | 2,743.55 | 2,743.55 | 0.17% | 8,417 |
| Jan 20, 2026 | 2,883.50 | 2,950.15 | 2,732.00 | 2,738.80 | 2,738.80 | -3.05% | 5,034 |
| Jan 19, 2026 | 2,850.00 | 2,906.50 | 2,821.00 | 2,824.85 | 2,824.85 | -2.03% | 3,815 |
| Jan 16, 2026 | 2,988.30 | 2,992.65 | 2,867.00 | 2,883.40 | 2,883.40 | -3.51% | 6,659 |
| Jan 14, 2026 | 2,990.05 | 3,069.45 | 2,975.00 | 2,988.30 | 2,988.30 | -1.78% | 2,952 |
| Jan 13, 2026 | 3,169.95 | 3,169.95 | 3,020.00 | 3,042.55 | 3,042.55 | -1.99% | 4,905 |
| Jan 12, 2026 | 3,010.05 | 3,187.30 | 3,010.05 | 3,104.30 | 3,104.30 | -2.59% | 11,862 |
| Jan 9, 2026 | 3,282.30 | 3,350.00 | 3,171.40 | 3,187.00 | 3,187.00 | -2.94% | 4,673 |
| Jan 8, 2026 | 3,358.00 | 3,394.35 | 3,256.40 | 3,283.65 | 3,283.65 | -2.99% | 11,020 |
| Jan 7, 2026 | 3,416.50 | 3,416.50 | 3,318.00 | 3,384.75 | 3,384.75 | 1.55% | 2,788 |
| Jan 6, 2026 | 3,349.00 | 3,400.20 | 3,318.05 | 3,333.20 | 3,333.20 | -0.76% | 4,888 |
| Jan 5, 2026 | 3,325.00 | 3,400.00 | 3,307.10 | 3,358.60 | 3,358.60 | 1.79% | 12,187 |
| Jan 2, 2026 | 3,146.00 | 3,350.00 | 3,135.30 | 3,299.65 | 3,299.65 | 4.86% | 14,752 |
| Jan 1, 2026 | 3,242.55 | 3,279.95 | 3,075.50 | 3,146.65 | 3,146.65 | -2.88% | 12,169 |
| Dec 31, 2025 | 3,099.00 | 3,332.95 | 3,099.00 | 3,239.90 | 3,239.90 | 2.60% | 2,953 |
| Dec 30, 2025 | 3,099.05 | 3,181.85 | 3,099.05 | 3,157.95 | 3,157.95 | 0.66% | 5,826 |
| Dec 29, 2025 | 3,152.25 | 3,219.55 | 3,097.05 | 3,137.25 | 3,137.25 | -1.94% | 9,943 |
| Dec 26, 2025 | 3,229.50 | 3,232.95 | 3,155.00 | 3,199.35 | 3,199.35 | 0.20% | 4,460 |
| Dec 24, 2025 | 3,193.90 | 3,213.00 | 3,155.00 | 3,193.10 | 3,193.10 | 0.13% | 5,682 |
| Dec 23, 2025 | 3,170.45 | 3,201.00 | 3,160.00 | 3,189.05 | 3,189.05 | 0.59% | 2,820 |
| Dec 22, 2025 | 3,090.00 | 3,184.60 | 3,079.70 | 3,170.45 | 3,170.45 | 2.84% | 8,787 |
| Dec 19, 2025 | 3,097.00 | 3,112.25 | 3,053.75 | 3,082.75 | 3,082.75 | 0.98% | 4,857 |
| Dec 18, 2025 | 3,030.00 | 3,066.70 | 2,965.25 | 3,052.90 | 3,052.90 | 0.48% | 8,939 |
| Dec 17, 2025 | 3,073.25 | 3,163.90 | 3,016.00 | 3,038.25 | 3,038.25 | -1.82% | 8,710 |
| Dec 16, 2025 | 3,214.45 | 3,214.50 | 3,080.50 | 3,094.50 | 3,094.50 | -3.73% | 11,149 |
| Dec 15, 2025 | 3,153.95 | 3,251.55 | 3,114.40 | 3,214.45 | 3,214.45 | 3.66% | 13,144 |
| Dec 12, 2025 | 3,110.00 | 3,150.00 | 3,075.00 | 3,100.95 | 3,100.95 | -0.94% | 4,041 |
| Dec 11, 2025 | 3,092.20 | 3,164.15 | 3,092.20 | 3,130.50 | 3,130.50 | -0.65% | 11,127 |
| Dec 10, 2025 | 3,098.95 | 3,220.00 | 3,047.85 | 3,151.10 | 3,151.10 | 0.42% | 52,321 |
| Dec 9, 2025 | 3,030.00 | 3,200.00 | 2,934.00 | 3,137.85 | 3,137.85 | 2.78% | 72,359 |
| Dec 8, 2025 | 2,860.00 | 3,199.80 | 2,860.00 | 3,052.85 | 3,052.85 | 7.60% | 157,438 |
| Dec 5, 2025 | 2,651.00 | 2,880.45 | 2,639.00 | 2,837.25 | 2,837.25 | 8.23% | 154,758 |
| Dec 4, 2025 | 2,638.95 | 2,638.95 | 2,592.90 | 2,621.55 | 2,621.55 | 0.44% | 954 |
| Dec 3, 2025 | 2,660.85 | 2,660.85 | 2,594.30 | 2,610.00 | 2,610.00 | -1.91% | 1,065 |
| Dec 2, 2025 | 2,638.90 | 2,667.90 | 2,615.20 | 2,660.85 | 2,660.85 | 2.33% | 1,283 |
| Dec 1, 2025 | 2,629.95 | 2,630.50 | 2,594.60 | 2,600.25 | 2,600.25 | -0.34% | 727 |
| Nov 28, 2025 | 2,582.20 | 2,612.05 | 2,582.20 | 2,609.25 | 2,609.25 | -0.21% | 1,612 |
| Nov 27, 2025 | 2,649.00 | 2,649.00 | 2,583.05 | 2,614.70 | 2,614.70 | 0.07% | 1,993 |
| Nov 26, 2025 | 2,594.10 | 2,631.70 | 2,594.00 | 2,612.75 | 2,612.75 | 0.62% | 1,506 |
| Nov 25, 2025 | 2,598.50 | 2,615.75 | 2,568.10 | 2,596.65 | 2,596.65 | 0.30% | 1,199 |
| Nov 24, 2025 | 2,630.00 | 2,632.05 | 2,560.40 | 2,588.90 | 2,588.90 | -1.56% | 2,592 |
| Nov 21, 2025 | 2,730.00 | 2,730.00 | 2,610.00 | 2,629.80 | 2,629.80 | -1.69% | 1,459 |
| Nov 20, 2025 | 2,729.25 | 2,747.75 | 2,655.10 | 2,675.05 | 2,675.05 | -1.83% | 3,424 |
| Nov 19, 2025 | 2,737.95 | 2,778.90 | 2,720.30 | 2,725.00 | 2,725.00 | 0.02% | 3,037 |
| Nov 18, 2025 | 2,715.00 | 2,742.10 | 2,690.00 | 2,724.35 | 2,724.35 | 0.57% | 1,477 |
| Nov 17, 2025 | 2,730.00 | 2,778.90 | 2,690.45 | 2,709.00 | 2,709.00 | 0.14% | 2,519 |
| Nov 14, 2025 | 2,690.50 | 2,711.65 | 2,654.35 | 2,705.10 | 2,705.10 | 0.56% | 912 |
| Nov 13, 2025 | 2,690.00 | 2,734.00 | 2,681.10 | 2,690.00 | 2,690.00 | -0.33% | 2,243 |
| Nov 12, 2025 | 2,707.25 | 2,740.00 | 2,678.90 | 2,698.85 | 2,698.85 | -0.51% | 2,394 |