Skip to main content
logo
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
2,748.80
+10.10 (0.37%)
Jan 21, 2026, 3:29 PM IST

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262,900.402,953.002,729.002,738.702,738.70-3.37%103,437
Jan 19, 20262,866.402,905.602,819.002,834.202,834.20-1.79%76,238
Jan 16, 20262,986.202,995.702,875.202,885.802,885.80-3.48%95,838
Jan 14, 20263,017.203,075.102,970.002,989.902,989.90-1.84%79,273
Jan 13, 20263,141.803,159.003,019.103,045.803,045.80-1.87%49,848
Jan 12, 20263,200.003,200.003,077.503,103.803,103.80-2.56%142,063
Jan 9, 20263,280.003,357.603,166.503,185.203,185.20-3.01%137,697
Jan 8, 20263,360.003,396.403,256.303,284.203,284.20-2.67%59,963
Jan 7, 20263,320.003,407.203,312.603,374.403,374.401.15%82,862
Jan 6, 20263,342.503,400.403,315.903,335.903,335.90-0.73%91,511
Jan 5, 20263,321.803,404.003,305.003,360.303,360.301.91%146,529
Jan 2, 20263,140.003,348.803,130.003,297.203,297.204.85%141,252
Jan 1, 20263,245.003,265.003,080.003,144.803,144.80-2.88%126,502
Dec 31, 20253,157.003,297.803,130.003,238.003,238.002.50%64,940
Dec 30, 20253,136.603,183.003,113.503,159.003,159.000.71%36,977
Dec 29, 20253,190.003,221.403,102.503,136.603,136.60-1.72%69,132
Dec 26, 20253,188.203,236.703,160.503,191.603,191.60-0.08%78,132
Dec 24, 20253,180.003,213.303,150.003,194.203,194.200.26%68,561
Dec 23, 20253,167.003,206.303,156.003,185.903,185.900.32%46,723
Dec 22, 20253,095.003,189.003,072.503,175.703,175.702.89%97,629
Dec 19, 20253,064.903,126.403,055.103,086.503,086.500.94%82,449
Dec 18, 20253,042.003,099.002,966.003,057.703,057.700.70%77,255
Dec 17, 20253,090.503,158.903,016.003,036.403,036.40-1.81%127,880
Dec 16, 20253,197.603,213.503,080.503,092.503,092.50-3.77%93,050
Dec 15, 20253,135.003,259.903,101.503,213.603,213.603.59%309,945
Dec 12, 20253,131.303,154.703,070.103,102.103,102.10-0.93%130,221
Dec 11, 20253,120.003,170.503,105.003,131.303,131.30-0.43%165,414
Dec 10, 20253,081.003,224.903,042.003,144.803,144.800.57%582,314
Dec 9, 20252,999.803,175.002,961.003,126.903,126.902.71%830,089
Dec 8, 20252,870.003,200.002,866.603,044.503,044.507.28%2,125,885
Dec 5, 20252,728.002,878.302,657.402,837.902,837.908.11%2,512,982
Dec 4, 20252,620.002,660.002,591.002,625.102,625.100.61%16,592
Dec 3, 20252,662.002,679.002,595.002,609.102,609.10-1.99%28,883
Dec 2, 20252,624.702,670.502,602.502,662.002,662.002.29%37,609
Dec 1, 20252,615.002,634.802,589.802,602.502,602.50-0.35%17,649
Nov 28, 20252,600.002,619.902,591.002,611.702,611.700.35%13,581
Nov 27, 20252,617.002,619.902,586.202,602.702,602.70-0.42%18,720
Nov 26, 20252,596.202,635.002,590.002,613.602,613.600.67%22,816
Nov 25, 20252,598.802,619.002,557.902,596.202,596.20-35,390
Nov 24, 20252,624.502,628.002,560.002,596.102,596.10-1.07%30,857
Nov 21, 20252,690.002,696.002,602.302,624.102,624.10-2.17%41,937
Nov 20, 20252,727.002,749.302,671.202,682.402,682.40-1.66%32,205
Nov 19, 20252,726.902,780.002,714.302,727.702,727.700.03%38,227
Nov 18, 20252,715.002,750.002,686.402,726.902,726.900.42%26,969
Nov 17, 20252,723.902,780.002,705.802,715.502,715.500.36%42,703
Nov 14, 20252,693.502,713.702,656.102,705.802,705.800.46%17,759
Nov 13, 20252,698.502,738.002,681.102,693.502,693.500.08%25,160
Nov 12, 20252,711.602,723.902,680.002,691.302,691.30-0.75%19,492
Nov 11, 20252,674.502,740.002,657.102,711.602,711.601.70%50,042
Nov 10, 20252,590.002,682.902,589.902,666.402,666.402.72%37,535