Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 3,076.00
-40.90 (-1.31%)
At close: Mar 2, 2026
Shriram Pistons & Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,001.30 | 3,134.90 | 2,988.00 | 3,050.70 | - | -2.12% | 42,546 |
| Feb 27, 2026 | 3,173.60 | 3,173.60 | 3,073.60 | 3,116.90 | 3,116.90 | -0.94% | 41,644 |
| Feb 26, 2026 | 3,176.00 | 3,183.10 | 3,125.00 | 3,146.40 | 3,146.40 | -0.63% | 28,742 |
| Feb 25, 2026 | 3,218.00 | 3,230.00 | 3,135.30 | 3,166.20 | 3,166.20 | -0.55% | 108,471 |
| Feb 24, 2026 | 3,065.00 | 3,224.00 | 3,026.70 | 3,183.60 | 3,183.60 | 3.52% | 218,731 |
| Feb 23, 2026 | 2,979.00 | 3,117.50 | 2,952.10 | 3,075.20 | 3,075.20 | 4.78% | 152,444 |
| Feb 20, 2026 | 2,951.00 | 2,964.00 | 2,910.00 | 2,934.80 | 2,934.80 | -0.69% | 32,827 |
| Feb 19, 2026 | 3,014.00 | 3,048.70 | 2,918.20 | 2,955.20 | 2,955.20 | -1.35% | 40,932 |
| Feb 18, 2026 | 3,082.50 | 3,082.50 | 2,988.00 | 2,995.50 | 2,995.50 | -1.98% | 36,930 |
| Feb 17, 2026 | 3,053.50 | 3,147.00 | 3,021.90 | 3,056.10 | 3,056.10 | 0.75% | 57,978 |
| Feb 16, 2026 | 3,090.00 | 3,139.00 | 3,018.00 | 3,033.20 | 3,033.20 | -1.65% | 51,311 |
| Feb 13, 2026 | 3,145.00 | 3,145.00 | 3,062.00 | 3,084.00 | 3,084.00 | -2.28% | 42,512 |
| Feb 12, 2026 | 3,196.00 | 3,209.90 | 3,130.00 | 3,156.00 | 3,156.00 | -1.27% | 37,541 |
| Feb 11, 2026 | 3,112.00 | 3,247.00 | 3,089.10 | 3,196.70 | 3,196.70 | 3.79% | 197,504 |
| Feb 10, 2026 | 3,081.50 | 3,092.90 | 3,038.50 | 3,080.10 | 3,080.10 | 0.90% | 102,490 |
| Feb 9, 2026 | 3,023.90 | 3,067.70 | 2,996.80 | 3,052.60 | 3,052.60 | 2.88% | 49,835 |
| Feb 6, 2026 | 3,037.70 | 3,063.80 | 2,936.40 | 2,967.20 | 2,967.20 | -2.32% | 95,709 |
| Feb 5, 2026 | 3,108.00 | 3,144.00 | 3,015.00 | 3,037.70 | 3,032.70 | -2.32% | 97,093 |
| Feb 4, 2026 | 2,850.00 | 3,137.50 | 2,850.00 | 3,109.70 | 3,104.58 | 9.48% | 271,386 |
| Feb 3, 2026 | 2,810.00 | 2,918.80 | 2,679.10 | 2,840.50 | 2,835.82 | 6.18% | 199,879 |
| Feb 2, 2026 | 2,690.00 | 2,713.00 | 2,570.70 | 2,675.30 | 2,670.90 | 0.70% | 57,472 |
| Feb 1, 2026 | 2,740.00 | 2,749.00 | 2,630.00 | 2,656.80 | 2,652.43 | -3.36% | 26,781 |
| Jan 30, 2026 | 2,665.00 | 2,770.00 | 2,640.50 | 2,749.30 | 2,744.77 | 3.02% | 61,764 |
| Jan 29, 2026 | 2,716.00 | 2,729.80 | 2,620.00 | 2,668.60 | 2,664.21 | -1.24% | 38,390 |
| Jan 28, 2026 | 2,698.00 | 2,743.90 | 2,671.90 | 2,702.20 | 2,697.75 | 0.32% | 49,615 |
| Jan 27, 2026 | 2,700.30 | 2,740.30 | 2,631.40 | 2,693.70 | 2,689.27 | -0.24% | 70,250 |
| Jan 23, 2026 | 2,869.30 | 2,869.30 | 2,670.10 | 2,700.30 | 2,695.86 | -4.68% | 65,847 |
| Jan 22, 2026 | 2,799.00 | 2,855.00 | 2,775.00 | 2,832.90 | 2,828.24 | 3.06% | 63,755 |
| Jan 21, 2026 | 2,700.00 | 2,793.20 | 2,700.00 | 2,748.80 | 2,744.28 | 0.37% | 67,830 |
| Jan 20, 2026 | 2,900.40 | 2,953.00 | 2,729.00 | 2,738.70 | 2,734.19 | -3.37% | 103,437 |
| Jan 19, 2026 | 2,866.40 | 2,905.60 | 2,819.00 | 2,834.20 | 2,829.53 | -1.79% | 76,238 |
| Jan 16, 2026 | 2,986.20 | 2,995.70 | 2,875.20 | 2,885.80 | 2,881.05 | -3.48% | 95,838 |
| Jan 14, 2026 | 3,017.20 | 3,075.10 | 2,970.00 | 2,989.90 | 2,984.98 | -1.84% | 79,273 |
| Jan 13, 2026 | 3,141.80 | 3,159.00 | 3,019.10 | 3,045.80 | 3,040.79 | -1.87% | 49,848 |
| Jan 12, 2026 | 3,200.00 | 3,200.00 | 3,077.50 | 3,103.80 | 3,098.69 | -2.56% | 142,063 |
| Jan 9, 2026 | 3,280.00 | 3,357.60 | 3,166.50 | 3,185.20 | 3,179.96 | -3.01% | 137,697 |
| Jan 8, 2026 | 3,360.00 | 3,396.40 | 3,256.30 | 3,284.20 | 3,278.79 | -2.67% | 59,963 |
| Jan 7, 2026 | 3,320.00 | 3,407.20 | 3,312.60 | 3,374.40 | 3,368.85 | 1.15% | 82,862 |
| Jan 6, 2026 | 3,342.50 | 3,400.40 | 3,315.90 | 3,335.90 | 3,330.41 | -0.73% | 91,511 |
| Jan 5, 2026 | 3,321.80 | 3,404.00 | 3,305.00 | 3,360.30 | 3,354.77 | 1.91% | 146,529 |
| Jan 2, 2026 | 3,140.00 | 3,348.80 | 3,130.00 | 3,297.20 | 3,291.77 | 4.85% | 141,252 |
| Jan 1, 2026 | 3,245.00 | 3,265.00 | 3,080.00 | 3,144.80 | 3,139.62 | -2.88% | 126,502 |
| Dec 31, 2025 | 3,157.00 | 3,297.80 | 3,130.00 | 3,238.00 | 3,232.67 | 2.50% | 64,940 |
| Dec 30, 2025 | 3,136.60 | 3,183.00 | 3,113.50 | 3,159.00 | 3,153.80 | 0.71% | 36,977 |
| Dec 29, 2025 | 3,190.00 | 3,221.40 | 3,102.50 | 3,136.60 | 3,131.44 | -1.72% | 69,132 |
| Dec 26, 2025 | 3,188.20 | 3,236.70 | 3,160.50 | 3,191.60 | 3,186.35 | -0.08% | 78,132 |
| Dec 24, 2025 | 3,180.00 | 3,213.30 | 3,150.00 | 3,194.20 | 3,188.94 | 0.26% | 68,561 |
| Dec 23, 2025 | 3,167.00 | 3,206.30 | 3,156.00 | 3,185.90 | 3,180.66 | 0.32% | 46,723 |
| Dec 22, 2025 | 3,095.00 | 3,189.00 | 3,072.50 | 3,175.70 | 3,170.47 | 2.89% | 97,629 |
| Dec 19, 2025 | 3,064.90 | 3,126.40 | 3,055.10 | 3,086.50 | 3,081.42 | 0.94% | 82,449 |