Skip to main content
logo
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
2,837.90
+212.80 (8.11%)
At close: Dec 5, 2025

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20252,644.002,644.202,579.002,595.902,595.90-2.38%37,297
Nov 6, 20252,670.002,700.802,525.802,659.202,659.20-1.51%175,685
Nov 4, 20252,692.502,742.002,659.202,699.902,699.900.96%76,537
Nov 3, 20252,634.002,685.002,613.002,674.102,674.102.30%37,656
Oct 31, 20252,696.002,696.002,601.002,614.102,614.10-2.14%23,261
Oct 30, 20252,710.002,717.402,656.102,671.202,671.20-1.69%16,965
Oct 29, 20252,705.202,720.502,677.502,717.102,717.100.47%26,509
Oct 28, 20252,715.002,750.202,680.002,704.302,704.30-0.46%44,766
Oct 27, 20252,680.902,721.002,664.502,716.902,716.901.34%26,472
Oct 24, 20252,720.002,720.002,640.002,680.902,680.90-0.49%31,731
Oct 23, 20252,714.002,720.002,683.802,694.002,694.00-0.01%20,715
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%20,940
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%28,950
Oct 15, 20252,676.802,682.902,635.202,660.802,660.800.05%24,047
Oct 14, 20252,720.002,721.002,618.202,659.502,659.50-1.15%55,386
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%78,465
Oct 7, 20252,735.102,767.702,705.002,714.402,714.40-0.98%40,695
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%77,506
Sep 30, 20252,705.002,718.602,635.202,695.302,695.30-0.22%70,267
Sep 29, 20252,690.002,745.002,635.002,701.202,701.201.74%104,076
Sep 26, 20252,600.002,680.002,566.902,655.102,655.101.99%132,465
Sep 25, 20252,615.002,637.602,579.802,603.402,603.400.09%67,762
Sep 24, 20252,620.702,623.402,545.602,601.102,601.10-0.07%128,330