Skip to main content
logo
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
3,092.90
+40.30 (1.32%)
Feb 10, 2026, 3:30 PM IST

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20263,081.503,092.903,038.503,080.103,080.100.90%102,490
Feb 9, 20263,023.903,067.702,996.803,052.603,052.602.88%49,835
Feb 6, 20263,037.703,063.802,936.402,967.202,967.20-2.32%95,709
Feb 5, 20263,108.003,144.003,015.003,037.703,032.70-2.32%97,093
Feb 4, 20262,850.003,137.502,850.003,109.703,104.589.48%271,386
Feb 3, 20262,810.002,918.802,679.102,840.502,835.826.18%199,879
Feb 2, 20262,690.002,713.002,570.702,675.302,670.900.70%57,472
Feb 1, 20262,740.002,749.002,630.002,656.802,652.43-3.36%26,781
Jan 30, 20262,665.002,770.002,640.502,749.302,744.773.02%61,764
Jan 29, 20262,716.002,729.802,620.002,668.602,664.21-1.24%38,390
Jan 28, 20262,698.002,743.902,671.902,702.202,697.750.32%49,615
Jan 27, 20262,700.302,740.302,631.402,693.702,689.27-0.24%70,250
Jan 23, 20262,869.302,869.302,670.102,700.302,695.86-4.68%65,847
Jan 22, 20262,799.002,855.002,775.002,832.902,828.243.06%63,755
Jan 21, 20262,700.002,793.202,700.002,748.802,744.280.37%67,830
Jan 20, 20262,900.402,953.002,729.002,738.702,734.19-3.37%103,437
Jan 19, 20262,866.402,905.602,819.002,834.202,829.53-1.79%76,238
Jan 16, 20262,986.202,995.702,875.202,885.802,881.05-3.48%95,838
Jan 14, 20263,017.203,075.102,970.002,989.902,984.98-1.84%79,273
Jan 13, 20263,141.803,159.003,019.103,045.803,040.79-1.87%49,848
Jan 12, 20263,200.003,200.003,077.503,103.803,098.69-2.56%142,063
Jan 9, 20263,280.003,357.603,166.503,185.203,179.96-3.01%137,697
Jan 8, 20263,360.003,396.403,256.303,284.203,278.79-2.67%59,963
Jan 7, 20263,320.003,407.203,312.603,374.403,368.851.15%82,862
Jan 6, 20263,342.503,400.403,315.903,335.903,330.41-0.73%91,511
Jan 5, 20263,321.803,404.003,305.003,360.303,354.771.91%146,529
Jan 2, 20263,140.003,348.803,130.003,297.203,291.774.85%141,252
Jan 1, 20263,245.003,265.003,080.003,144.803,139.62-2.88%126,502
Dec 31, 20253,157.003,297.803,130.003,238.003,232.672.50%64,940
Dec 30, 20253,136.603,183.003,113.503,159.003,153.800.71%36,977
Dec 29, 20253,190.003,221.403,102.503,136.603,131.44-1.72%69,132
Dec 26, 20253,188.203,236.703,160.503,191.603,186.35-0.08%78,132
Dec 24, 20253,180.003,213.303,150.003,194.203,188.940.26%68,561
Dec 23, 20253,167.003,206.303,156.003,185.903,180.660.32%46,723
Dec 22, 20253,095.003,189.003,072.503,175.703,170.472.89%97,629
Dec 19, 20253,064.903,126.403,055.103,086.503,081.420.94%82,449
Dec 18, 20253,042.003,099.002,966.003,057.703,052.670.70%77,255
Dec 17, 20253,090.503,158.903,016.003,036.403,031.40-1.81%127,880
Dec 16, 20253,197.603,213.503,080.503,092.503,087.41-3.77%93,050
Dec 15, 20253,135.003,259.903,101.503,213.603,208.313.59%309,945
Dec 12, 20253,131.303,154.703,070.103,102.103,096.99-0.93%130,221
Dec 11, 20253,120.003,170.503,105.003,131.303,126.15-0.43%165,414
Dec 10, 20253,081.003,224.903,042.003,144.803,139.620.57%582,314
Dec 9, 20252,999.803,175.002,961.003,126.903,121.752.71%830,089
Dec 8, 20252,870.003,200.002,866.603,044.503,039.497.28%2,125,885
Dec 5, 20252,728.002,878.302,657.402,837.902,833.238.11%2,512,982
Dec 4, 20252,620.002,660.002,591.002,625.102,620.780.61%16,592
Dec 3, 20252,662.002,679.002,595.002,609.102,604.81-1.99%28,883
Dec 2, 20252,624.702,670.502,602.502,662.002,657.622.29%37,609
Dec 1, 20252,615.002,634.802,589.802,602.502,598.22-0.35%17,649