Skip to main content
logo
Shriram Pistons & Rings Limited (BOM:544344)
India flag India · Delayed Price · Currency is INR
3,076.55
-80.35 (-2.55%)
At close: Feb 13, 2026

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,122.053,140.153,061.403,076.553,076.55-2.55%5,980
Feb 12, 20263,229.953,229.953,135.503,156.903,156.90-1.27%2,930
Feb 11, 20263,112.653,250.003,092.003,197.653,197.653.76%10,509
Feb 10, 20263,070.003,095.703,040.653,081.853,081.850.83%3,562
Feb 9, 20263,027.403,065.153,004.303,056.453,056.452.90%3,484
Feb 6, 20263,033.853,058.852,940.002,970.452,970.45-2.09%4,447
Feb 5, 20263,299.953,299.953,017.303,033.853,028.85-2.42%2,018
Feb 4, 20262,860.003,133.752,859.953,109.003,103.889.52%9,203
Feb 3, 20262,887.952,911.802,680.052,838.852,834.176.53%8,141
Feb 2, 20262,662.002,691.002,586.802,664.902,660.510.31%3,367
Feb 1, 20262,760.002,760.002,643.002,656.702,652.32-3.27%1,471
Jan 30, 20262,679.752,767.002,646.302,746.452,741.922.94%2,437
Jan 29, 20262,711.002,728.252,619.802,667.902,663.50-1.27%5,348
Jan 28, 20262,690.002,744.952,674.102,702.252,697.800.39%4,763
Jan 27, 20262,662.052,717.852,632.552,691.852,687.410.12%3,883
Jan 23, 20262,863.052,863.052,666.852,688.602,684.17-5.10%6,364
Jan 22, 20262,798.452,853.702,778.902,833.052,828.383.26%3,947
Jan 21, 20262,702.052,794.302,702.052,743.552,739.030.17%8,417
Jan 20, 20262,883.502,950.152,732.002,738.802,734.29-3.05%5,034
Jan 19, 20262,850.002,906.502,821.002,824.852,820.19-2.03%3,815
Jan 16, 20262,988.302,992.652,867.002,883.402,878.65-3.51%6,659
Jan 14, 20262,990.053,069.452,975.002,988.302,983.38-1.78%2,952
Jan 13, 20263,169.953,169.953,020.003,042.553,037.54-1.99%4,905
Jan 12, 20263,010.053,187.303,010.053,104.303,099.18-2.59%11,862
Jan 9, 20263,282.303,350.003,171.403,187.003,181.75-2.94%4,673
Jan 8, 20263,358.003,394.353,256.403,283.653,278.24-2.99%11,020
Jan 7, 20263,416.503,416.503,318.003,384.753,379.171.55%2,788
Jan 6, 20263,349.003,400.203,318.053,333.203,327.71-0.76%4,888
Jan 5, 20263,325.003,400.003,307.103,358.603,353.061.79%12,187
Jan 2, 20263,146.003,350.003,135.303,299.653,294.214.86%14,752
Jan 1, 20263,242.553,279.953,075.503,146.653,141.46-2.88%12,169
Dec 31, 20253,099.003,332.953,099.003,239.903,234.562.60%2,953
Dec 30, 20253,099.053,181.853,099.053,157.953,152.750.66%5,826
Dec 29, 20253,152.253,219.553,097.053,137.253,132.08-1.94%9,943
Dec 26, 20253,229.503,232.953,155.003,199.353,194.080.20%4,460
Dec 24, 20253,193.903,213.003,155.003,193.103,187.840.13%5,682
Dec 23, 20253,170.453,201.003,160.003,189.053,183.790.59%2,820
Dec 22, 20253,090.003,184.603,079.703,170.453,165.222.84%8,787
Dec 19, 20253,097.003,112.253,053.753,082.753,077.670.98%4,857
Dec 18, 20253,030.003,066.702,965.253,052.903,047.870.48%8,939
Dec 17, 20253,073.253,163.903,016.003,038.253,033.24-1.82%8,710
Dec 16, 20253,214.453,214.503,080.503,094.503,089.40-3.73%11,149
Dec 15, 20253,153.953,251.553,114.403,214.453,209.153.66%13,144
Dec 12, 20253,110.003,150.003,075.003,100.953,095.84-0.94%4,041
Dec 11, 20253,092.203,164.153,092.203,130.503,125.34-0.65%11,127
Dec 10, 20253,098.953,220.003,047.853,151.103,145.910.42%52,321
Dec 9, 20253,030.003,200.002,934.003,137.853,132.682.78%72,359
Dec 8, 20252,860.003,199.802,860.003,052.853,047.827.60%157,448
Dec 5, 20252,651.002,880.452,639.002,837.252,832.578.23%154,758
Dec 4, 20252,638.952,638.952,592.902,621.552,617.230.44%954