Skip to main content
logo
Shriram Pistons & Rings Limited (BOM:544344)
India flag India · Delayed Price · Currency is INR
3,146.65
-93.25 (-2.88%)
At close: Jan 1, 2026

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20263,242.553,279.953,075.503,146.653,146.65-2.88%12,169
Dec 31, 20253,099.003,332.953,099.003,239.903,239.902.60%2,953
Dec 30, 20253,099.053,181.853,099.053,157.953,157.950.66%5,826
Dec 29, 20253,152.253,219.553,097.053,137.253,137.25-1.94%9,943
Dec 26, 20253,229.503,232.953,155.003,199.353,199.350.20%4,460
Dec 24, 20253,193.903,213.003,155.003,193.103,193.100.13%5,682
Dec 23, 20253,170.453,201.003,160.003,189.053,189.050.59%2,820
Dec 22, 20253,090.003,184.603,079.703,170.453,170.452.84%8,787
Dec 19, 20253,097.003,112.253,053.753,082.753,082.750.98%4,857
Dec 18, 20253,030.003,066.702,965.253,052.903,052.900.48%8,939
Dec 17, 20253,073.253,163.903,016.003,038.253,038.25-1.82%8,710
Dec 16, 20253,214.453,214.503,080.503,094.503,094.50-3.73%11,149
Dec 15, 20253,153.953,251.553,114.403,214.453,214.453.66%13,144
Dec 12, 20253,110.003,150.003,075.003,100.953,100.95-0.94%4,041
Dec 11, 20253,092.203,164.153,092.203,130.503,130.50-0.65%11,127
Dec 10, 20253,098.953,220.003,047.853,151.103,151.100.42%52,321
Dec 9, 20253,030.003,200.002,934.003,137.853,137.852.78%72,359
Dec 8, 20252,860.003,199.802,860.003,052.853,052.857.60%157,438
Dec 5, 20252,651.002,880.452,639.002,837.252,837.258.23%154,758
Dec 4, 20252,638.952,638.952,592.902,621.552,621.550.44%954
Dec 3, 20252,660.852,660.852,594.302,610.002,610.00-1.91%1,065
Dec 2, 20252,638.902,667.902,615.202,660.852,660.852.33%1,283
Dec 1, 20252,629.952,630.502,594.602,600.252,600.25-0.34%727
Nov 28, 20252,582.202,612.052,582.202,609.252,609.25-0.21%1,612
Nov 27, 20252,649.002,649.002,583.052,614.702,614.700.07%1,993
Nov 26, 20252,594.102,631.702,594.002,612.752,612.750.62%1,506
Nov 25, 20252,598.502,615.752,568.102,596.652,596.650.30%1,199
Nov 24, 20252,630.002,632.052,560.402,588.902,588.90-1.56%2,592
Nov 21, 20252,730.002,730.002,610.002,629.802,629.80-1.69%1,459
Nov 20, 20252,729.252,747.752,655.102,675.052,675.05-1.83%3,424
Nov 19, 20252,737.952,778.902,720.302,725.002,725.000.02%3,037
Nov 18, 20252,715.002,742.102,690.002,724.352,724.350.57%1,477
Nov 17, 20252,730.002,778.902,690.452,709.002,709.000.14%2,519
Nov 14, 20252,690.502,711.652,654.352,705.102,705.100.56%912
Nov 13, 20252,690.002,734.002,681.102,690.002,690.00-0.33%2,243
Nov 12, 20252,707.252,740.002,678.902,698.852,698.85-0.51%2,394
Nov 11, 20252,668.352,740.002,643.252,712.802,712.801.60%6,167
Nov 10, 20252,593.002,679.002,593.002,669.952,669.952.88%1,514
Nov 7, 20252,699.002,699.002,581.102,595.152,595.15-2.34%3,441
Nov 6, 20252,648.802,700.002,527.952,657.452,657.45-1.55%10,827
Nov 4, 20252,634.002,747.352,634.002,699.252,699.250.98%3,000
Nov 3, 20252,610.002,683.952,610.002,673.102,673.102.33%1,746
Oct 31, 20252,677.502,679.002,603.002,612.202,612.20-2.19%3,812
Oct 30, 20252,707.352,707.352,661.002,670.652,670.65-1.70%426
Oct 29, 20252,695.102,721.702,687.602,716.852,716.850.55%883
Oct 28, 20252,709.802,742.002,682.002,701.952,701.95-0.48%1,138
Oct 27, 20252,691.052,724.802,672.002,715.102,715.101.32%1,013
Oct 24, 20252,697.902,701.002,642.852,679.652,679.65-0.62%2,549
Oct 23, 20252,700.002,717.402,688.902,696.502,696.500.13%1,174
Oct 21, 20252,717.502,717.502,686.002,692.952,692.950.01%590