Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
2,586.00
+12.70 (0.49%)
Sep 5, 2025, 3:29 PM IST
Shriram Pistons & Rings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2,573.30 | 2,638.00 | 2,554.00 | 2,577.20 | 2,577.20 | 0.15% | 73,100 |
Sep 4, 2025 | 2,621.00 | 2,639.00 | 2,561.70 | 2,573.30 | 2,573.30 | -0.41% | 99,323 |
Sep 3, 2025 | 2,539.00 | 2,618.90 | 2,539.00 | 2,583.80 | 2,583.80 | 2.07% | 60,392 |
Sep 2, 2025 | 2,563.30 | 2,605.00 | 2,517.70 | 2,531.40 | 2,531.40 | -1.24% | 43,516 |
Sep 1, 2025 | 2,499.90 | 2,575.00 | 2,485.00 | 2,563.30 | 2,563.30 | 2.02% | 37,280 |
Aug 29, 2025 | 2,535.00 | 2,576.70 | 2,502.90 | 2,512.60 | 2,512.60 | -1.49% | 31,946 |
Aug 28, 2025 | 2,567.90 | 2,614.80 | 2,512.50 | 2,550.60 | 2,550.60 | -0.67% | 69,794 |
Aug 26, 2025 | 2,606.30 | 2,610.40 | 2,532.10 | 2,567.90 | 2,567.90 | -1.48% | 87,221 |
Aug 25, 2025 | 2,629.80 | 2,685.00 | 2,593.00 | 2,606.40 | 2,606.40 | -0.59% | 185,243 |
Aug 22, 2025 | 2,582.60 | 2,673.20 | 2,581.60 | 2,622.00 | 2,622.00 | 0.85% | 173,201 |
Aug 21, 2025 | 2,603.00 | 2,632.90 | 2,581.00 | 2,599.80 | 2,599.80 | -0.09% | 78,562 |
Aug 20, 2025 | 2,609.70 | 2,645.90 | 2,578.30 | 2,602.10 | 2,602.10 | - | 143,836 |
Aug 19, 2025 | 2,495.00 | 2,644.90 | 2,478.10 | 2,602.20 | 2,602.20 | 4.59% | 316,801 |
Aug 18, 2025 | 2,475.00 | 2,545.00 | 2,452.00 | 2,487.90 | 2,487.90 | 1.15% | 142,878 |
Aug 14, 2025 | 2,447.80 | 2,523.50 | 2,444.80 | 2,459.60 | 2,459.60 | 0.57% | 94,253 |
Aug 13, 2025 | 2,470.00 | 2,473.90 | 2,401.00 | 2,445.60 | 2,445.60 | 0.57% | 61,416 |
Aug 12, 2025 | 2,448.80 | 2,451.20 | 2,391.30 | 2,431.70 | 2,431.70 | -0.51% | 33,578 |
Aug 11, 2025 | 2,394.00 | 2,475.30 | 2,354.10 | 2,444.20 | 2,444.20 | 2.06% | 45,800 |
Aug 8, 2025 | 2,430.00 | 2,436.10 | 2,380.20 | 2,394.90 | 2,394.90 | -2.19% | 28,574 |
Aug 7, 2025 | 2,420.70 | 2,469.00 | 2,395.20 | 2,448.40 | 2,448.40 | 1.14% | 42,076 |
Aug 6, 2025 | 2,440.00 | 2,440.00 | 2,375.00 | 2,420.80 | 2,420.80 | -0.55% | 39,023 |
Aug 5, 2025 | 2,431.00 | 2,459.90 | 2,371.10 | 2,434.20 | 2,434.20 | 1.10% | 69,341 |
Aug 4, 2025 | 2,350.00 | 2,477.00 | 2,301.20 | 2,407.80 | 2,407.80 | 0.82% | 116,998 |
Aug 1, 2025 | 2,408.40 | 2,465.00 | 2,370.00 | 2,388.20 | 2,388.20 | -0.53% | 56,968 |
Jul 31, 2025 | 2,440.00 | 2,500.30 | 2,379.00 | 2,401.00 | 2,401.00 | -1.83% | 66,947 |
Jul 30, 2025 | 2,368.10 | 2,460.00 | 2,364.20 | 2,445.80 | 2,445.80 | 3.28% | 50,169 |
Jul 29, 2025 | 2,368.90 | 2,400.90 | 2,332.10 | 2,368.10 | 2,368.10 | -0.03% | 44,275 |
Jul 28, 2025 | 2,417.50 | 2,477.70 | 2,361.00 | 2,368.90 | 2,368.90 | -2.01% | 48,467 |
Jul 25, 2025 | 2,425.50 | 2,442.40 | 2,396.80 | 2,417.50 | 2,417.50 | -0.79% | 42,295 |
Jul 24, 2025 | 2,452.00 | 2,500.00 | 2,419.40 | 2,436.80 | 2,431.80 | 1.57% | 97,586 |
Jul 23, 2025 | 2,430.00 | 2,474.60 | 2,392.00 | 2,399.20 | 2,394.28 | -1.27% | 51,660 |
Jul 22, 2025 | 2,439.00 | 2,467.00 | 2,424.60 | 2,430.00 | 2,425.01 | -0.38% | 28,037 |
Jul 21, 2025 | 2,469.90 | 2,474.80 | 2,424.10 | 2,439.30 | 2,434.29 | -0.29% | 33,406 |
Jul 18, 2025 | 2,485.00 | 2,499.40 | 2,428.10 | 2,446.50 | 2,441.48 | -0.57% | 61,034 |
Jul 17, 2025 | 2,397.60 | 2,512.00 | 2,378.50 | 2,460.50 | 2,455.45 | 3.14% | 160,209 |
Jul 16, 2025 | 2,356.30 | 2,395.00 | 2,321.60 | 2,385.70 | 2,380.80 | 1.24% | 45,291 |
Jul 15, 2025 | 2,377.00 | 2,405.80 | 2,350.20 | 2,356.40 | 2,351.56 | -0.82% | 45,525 |
Jul 14, 2025 | 2,427.00 | 2,427.00 | 2,360.00 | 2,375.90 | 2,371.02 | -1.31% | 44,773 |
Jul 11, 2025 | 2,459.90 | 2,463.30 | 2,352.70 | 2,407.50 | 2,402.56 | -1.32% | 39,007 |
Jul 10, 2025 | 2,510.00 | 2,523.80 | 2,418.50 | 2,439.70 | 2,434.69 | -1.49% | 48,067 |
Jul 9, 2025 | 2,455.00 | 2,489.90 | 2,450.30 | 2,476.70 | 2,471.62 | 0.94% | 28,547 |
Jul 8, 2025 | 2,540.00 | 2,550.00 | 2,443.00 | 2,453.60 | 2,448.57 | -2.19% | 53,800 |
Jul 7, 2025 | 2,589.00 | 2,594.70 | 2,496.20 | 2,508.50 | 2,503.35 | -2.47% | 46,393 |
Jul 4, 2025 | 2,588.00 | 2,610.00 | 2,520.90 | 2,571.90 | 2,566.62 | -0.38% | 112,977 |
Jul 3, 2025 | 2,440.00 | 2,599.50 | 2,437.40 | 2,581.80 | 2,576.50 | 6.16% | 220,824 |
Jul 2, 2025 | 2,449.20 | 2,453.60 | 2,397.50 | 2,432.00 | 2,427.01 | -0.70% | 24,620 |
Jul 1, 2025 | 2,496.00 | 2,497.70 | 2,437.80 | 2,449.20 | 2,444.17 | -1.15% | 28,026 |
Jun 30, 2025 | 2,512.50 | 2,512.50 | 2,428.00 | 2,477.60 | 2,472.52 | -0.24% | 57,560 |
Jun 27, 2025 | 2,403.60 | 2,517.10 | 2,394.50 | 2,483.50 | 2,478.40 | 3.32% | 72,804 |
Jun 26, 2025 | 2,431.60 | 2,449.90 | 2,372.00 | 2,403.60 | 2,398.67 | -0.72% | 25,540 |