Skip to main content
logo
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
2,680.90
-13.10 (-0.49%)
Oct 24, 2025, 3:30 PM IST

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,720.002,720.002,640.002,680.902,680.90-0.49%31,985
Oct 23, 20252,714.002,720.002,683.802,694.002,694.00-0.01%20,736
Oct 21, 20252,704.002,708.002,689.302,694.302,694.300.13%4,610
Oct 20, 20252,680.002,702.402,652.602,690.802,690.800.44%20,969
Oct 17, 20252,685.002,703.902,630.002,679.102,679.10-0.22%38,410
Oct 16, 20252,666.002,715.002,666.002,685.002,685.000.91%28,981
Oct 15, 20252,676.802,682.902,635.202,660.802,660.800.05%24,111
Oct 14, 20252,720.002,721.002,618.202,659.502,659.50-1.15%55,443
Oct 13, 20252,671.802,718.702,635.002,690.402,690.400.70%45,746
Oct 10, 20252,660.002,719.002,648.102,671.802,671.800.38%65,373
Oct 9, 20252,733.002,738.402,649.702,661.802,661.80-2.61%31,146
Oct 8, 20252,733.202,785.002,698.802,733.002,733.000.69%78,470
Oct 7, 20252,735.102,767.702,705.002,714.402,714.40-0.98%40,785
Oct 6, 20252,731.002,768.002,702.102,741.302,741.300.30%53,856
Oct 3, 20252,760.002,768.802,695.002,733.202,733.20-0.15%54,744
Oct 1, 20252,700.802,760.002,677.302,737.402,737.401.56%77,520
Sep 30, 20252,705.002,718.602,635.202,695.302,695.30-0.22%70,289
Sep 29, 20252,690.002,745.002,635.002,701.202,701.201.74%104,208
Sep 26, 20252,600.002,680.002,566.902,655.102,655.101.99%132,469
Sep 25, 20252,615.002,637.602,579.802,603.402,603.400.09%68,144
Sep 24, 20252,620.702,623.402,545.602,601.102,601.10-0.07%128,354
Sep 23, 20252,591.302,646.402,580.002,602.802,602.800.10%49,187
Sep 22, 20252,609.002,619.502,580.002,600.302,600.300.27%43,169
Sep 19, 20252,610.002,638.002,576.002,593.202,593.20-1.15%28,184
Sep 18, 20252,670.002,673.902,596.002,623.302,623.30-1.28%43,597
Sep 17, 20252,666.302,698.402,632.002,657.302,657.30-0.34%33,760
Sep 16, 20252,680.002,690.602,632.002,666.302,666.30-0.27%39,212
Sep 15, 20252,602.002,683.002,582.002,673.402,673.403.28%43,934
Sep 12, 20252,620.202,657.402,582.202,588.502,588.50-0.90%38,071
Sep 11, 20252,651.002,665.002,561.102,612.002,612.00-1.88%74,781
Sep 10, 20252,700.002,724.002,646.902,662.102,662.10-1.29%46,653
Sep 9, 20252,682.002,728.902,661.002,696.902,696.900.64%68,568
Sep 8, 20252,586.802,718.602,581.602,679.802,679.803.98%154,246
Sep 5, 20252,573.302,638.002,554.002,577.202,577.200.15%73,100
Sep 4, 20252,621.002,639.002,561.702,573.302,573.30-0.41%99,323
Sep 3, 20252,539.002,618.902,539.002,583.802,583.802.07%60,392
Sep 2, 20252,563.302,605.002,517.702,531.402,531.40-1.24%43,516
Sep 1, 20252,499.902,575.002,485.002,563.302,563.302.02%37,280
Aug 29, 20252,535.002,576.702,502.902,512.602,512.60-1.49%31,946
Aug 28, 20252,567.902,614.802,512.502,550.602,550.60-0.67%69,794
Aug 26, 20252,606.302,610.402,532.102,567.902,567.90-1.48%87,221
Aug 25, 20252,629.802,685.002,593.002,606.402,606.40-0.59%185,243
Aug 22, 20252,582.602,673.202,581.602,622.002,622.000.85%173,201
Aug 21, 20252,603.002,632.902,581.002,599.802,599.80-0.09%78,562
Aug 20, 20252,609.702,645.902,578.302,602.102,602.10-143,836
Aug 19, 20252,495.002,644.902,478.102,602.202,602.204.59%316,801
Aug 18, 20252,475.002,545.002,452.002,487.902,487.901.15%142,878
Aug 14, 20252,447.802,523.502,444.802,459.602,459.600.57%94,253
Aug 13, 20252,470.002,473.902,401.002,445.602,445.600.57%61,416
Aug 12, 20252,448.802,451.202,391.302,431.702,431.70-0.51%33,578