Shriram Pistons & Rings Limited (BOM:544344)
India · Delayed Price · Currency is INR 3,031.45
-57.75 (-1.87%)
At close: Mar 27, 2026
BOM:544344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,148.95 | 3,148.95 | 3,010.70 | 3,031.45 | 3,031.45 | -1.87% | 2,845 |
| Mar 25, 2026 | 3,005.55 | 3,142.00 | 3,005.55 | 3,089.20 | 3,089.20 | 2.78% | 9,110 |
| Mar 24, 2026 | 2,985.00 | 3,038.00 | 2,893.50 | 3,005.55 | 3,005.55 | 2.13% | 8,822 |
| Mar 23, 2026 | 3,061.05 | 3,120.90 | 2,923.50 | 2,942.80 | 2,942.80 | -6.05% | 5,671 |
| Mar 20, 2026 | 2,901.05 | 3,247.50 | 2,901.05 | 3,132.45 | 3,132.45 | 6.29% | 20,756 |
| Mar 19, 2026 | 2,993.30 | 2,998.70 | 2,903.30 | 2,947.10 | 2,947.10 | -3.21% | 1,697 |
| Mar 18, 2026 | 2,993.25 | 3,061.75 | 2,993.25 | 3,044.75 | 3,044.75 | 2.01% | 2,726 |
| Mar 17, 2026 | 2,940.75 | 2,994.65 | 2,875.05 | 2,984.90 | 2,984.90 | 1.50% | 1,654 |
| Mar 16, 2026 | 2,851.05 | 2,973.60 | 2,818.90 | 2,940.75 | 2,940.75 | 2.86% | 4,419 |
| Mar 13, 2026 | 2,966.75 | 2,968.15 | 2,843.20 | 2,858.95 | 2,858.95 | -4.00% | 6,153 |
| Mar 12, 2026 | 3,033.05 | 3,034.00 | 2,967.50 | 2,978.20 | 2,978.20 | -1.90% | 2,133 |
| Mar 11, 2026 | 2,967.60 | 3,129.00 | 2,967.60 | 3,035.90 | 3,035.90 | 0.24% | 6,449 |
| Mar 10, 2026 | 2,814.85 | 3,045.35 | 2,814.85 | 3,028.55 | 3,028.55 | 7.58% | 5,848 |
| Mar 9, 2026 | 2,900.00 | 2,901.45 | 2,783.00 | 2,815.10 | 2,815.10 | -3.87% | 5,166 |
| Mar 6, 2026 | 2,992.00 | 2,992.05 | 2,912.00 | 2,928.30 | 2,928.30 | -2.06% | 3,723 |
| Mar 5, 2026 | 2,973.00 | 3,049.00 | 2,925.00 | 2,989.85 | 2,989.85 | 0.55% | 4,677 |
| Mar 4, 2026 | 3,002.00 | 3,062.40 | 2,935.20 | 2,973.45 | 2,973.45 | -3.39% | 7,938 |
| Mar 2, 2026 | 2,850.00 | 3,131.50 | 2,850.00 | 3,077.80 | 3,077.80 | -1.33% | 7,115 |
| Feb 27, 2026 | 3,147.05 | 3,147.05 | 3,075.15 | 3,119.20 | 3,119.20 | -0.81% | 1,552 |
| Feb 26, 2026 | 3,166.50 | 3,183.85 | 3,123.80 | 3,144.65 | 3,144.65 | -0.69% | 2,990 |
| Feb 25, 2026 | 3,264.00 | 3,264.00 | 3,135.35 | 3,166.50 | 3,166.50 | -0.48% | 4,813 |
| Feb 24, 2026 | 3,076.95 | 3,226.95 | 3,044.05 | 3,181.85 | 3,181.85 | 3.48% | 10,734 |
| Feb 23, 2026 | 2,968.00 | 3,106.90 | 2,968.00 | 3,074.90 | 3,074.90 | 4.79% | 4,024 |
| Feb 20, 2026 | 2,987.90 | 2,987.90 | 2,911.00 | 2,934.40 | 2,934.40 | -0.73% | 2,905 |
| Feb 19, 2026 | 3,140.00 | 3,140.00 | 2,924.90 | 2,956.05 | 2,956.05 | -1.38% | 4,180 |
| Feb 18, 2026 | 3,025.30 | 3,078.25 | 2,987.30 | 2,997.45 | 2,997.45 | -1.89% | 1,621 |
| Feb 17, 2026 | 3,029.00 | 3,143.35 | 3,019.85 | 3,055.05 | 3,055.05 | 0.67% | 3,331 |
| Feb 16, 2026 | 3,080.00 | 3,135.00 | 3,017.55 | 3,034.70 | 3,034.70 | -1.36% | 3,558 |
| Feb 13, 2026 | 3,122.05 | 3,140.15 | 3,061.40 | 3,076.55 | 3,076.55 | -2.55% | 5,980 |
| Feb 12, 2026 | 3,229.95 | 3,229.95 | 3,135.50 | 3,156.90 | 3,156.90 | -1.27% | 2,930 |
| Feb 11, 2026 | 3,112.65 | 3,250.00 | 3,092.00 | 3,197.65 | 3,197.65 | 3.76% | 10,509 |
| Feb 10, 2026 | 3,070.00 | 3,095.70 | 3,040.65 | 3,081.85 | 3,081.85 | 0.83% | 3,562 |
| Feb 9, 2026 | 3,027.40 | 3,065.15 | 3,004.30 | 3,056.45 | 3,056.45 | 2.90% | 3,484 |
| Feb 6, 2026 | 3,033.85 | 3,058.85 | 2,940.00 | 2,970.45 | 2,970.45 | -2.09% | 4,447 |
| Feb 5, 2026 | 3,299.95 | 3,299.95 | 3,017.30 | 3,033.85 | 3,028.85 | -2.42% | 2,018 |
| Feb 4, 2026 | 2,860.00 | 3,133.75 | 2,859.95 | 3,109.00 | 3,103.88 | 9.52% | 9,203 |
| Feb 3, 2026 | 2,887.95 | 2,911.80 | 2,680.05 | 2,838.85 | 2,834.17 | 6.53% | 8,141 |
| Feb 2, 2026 | 2,662.00 | 2,691.00 | 2,586.80 | 2,664.90 | 2,660.51 | 0.31% | 3,367 |
| Feb 1, 2026 | 2,760.00 | 2,760.00 | 2,643.00 | 2,656.70 | 2,652.32 | -3.27% | 1,471 |
| Jan 30, 2026 | 2,679.75 | 2,767.00 | 2,646.30 | 2,746.45 | 2,741.92 | 2.94% | 2,437 |
| Jan 29, 2026 | 2,711.00 | 2,728.25 | 2,619.80 | 2,667.90 | 2,663.50 | -1.27% | 5,348 |
| Jan 28, 2026 | 2,690.00 | 2,744.95 | 2,674.10 | 2,702.25 | 2,697.80 | 0.39% | 4,763 |
| Jan 27, 2026 | 2,662.05 | 2,717.85 | 2,632.55 | 2,691.85 | 2,687.41 | 0.12% | 3,883 |
| Jan 23, 2026 | 2,863.05 | 2,863.05 | 2,666.85 | 2,688.60 | 2,684.17 | -5.10% | 6,364 |
| Jan 22, 2026 | 2,798.45 | 2,853.70 | 2,778.90 | 2,833.05 | 2,828.38 | 3.26% | 3,947 |
| Jan 21, 2026 | 2,702.05 | 2,794.30 | 2,702.05 | 2,743.55 | 2,739.03 | 0.17% | 8,417 |
| Jan 20, 2026 | 2,883.50 | 2,950.15 | 2,732.00 | 2,738.80 | 2,734.29 | -3.05% | 5,034 |
| Jan 19, 2026 | 2,850.00 | 2,906.50 | 2,821.00 | 2,824.85 | 2,820.19 | -2.03% | 3,815 |
| Jan 16, 2026 | 2,988.30 | 2,992.65 | 2,867.00 | 2,883.40 | 2,878.65 | -3.51% | 6,659 |
| Jan 14, 2026 | 2,990.05 | 3,069.45 | 2,975.00 | 2,988.30 | 2,983.38 | -1.78% | 2,952 |