Skip to main content
logo
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
2,388.20
-12.80 (-0.53%)
Aug 1, 2025, 3:29 PM IST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,408.402,465.002,370.002,388.202,388.20-0.53%56,965
Jul 31, 20252,440.002,500.302,379.002,401.002,401.00-1.83%66,947
Jul 30, 20252,368.102,460.002,364.202,445.802,445.803.28%50,169
Jul 29, 20252,368.902,400.902,332.102,368.102,368.10-0.03%44,275
Jul 28, 20252,417.502,477.702,361.002,368.902,368.90-2.01%48,467
Jul 25, 20252,425.502,442.402,396.802,417.502,417.50-0.79%42,295
Jul 24, 20252,452.002,500.002,419.402,436.802,431.801.57%97,586
Jul 23, 20252,430.002,474.602,392.002,399.202,394.28-1.27%51,660
Jul 22, 20252,439.002,467.002,424.602,430.002,425.01-0.38%28,037
Jul 21, 20252,469.902,474.802,424.102,439.302,434.29-0.29%33,406
Jul 18, 20252,485.002,499.402,428.102,446.502,441.48-0.57%61,034
Jul 17, 20252,397.602,512.002,378.502,460.502,455.453.14%160,209
Jul 16, 20252,356.302,395.002,321.602,385.702,380.801.24%45,291
Jul 15, 20252,377.002,405.802,350.202,356.402,351.56-0.82%45,525
Jul 14, 20252,427.002,427.002,360.002,375.902,371.02-1.31%44,773
Jul 11, 20252,459.902,463.302,352.702,407.502,402.56-1.32%39,007
Jul 10, 20252,510.002,523.802,418.502,439.702,434.69-1.49%48,067
Jul 9, 20252,455.002,489.902,450.302,476.702,471.620.94%28,547
Jul 8, 20252,540.002,550.002,443.002,453.602,448.57-2.19%53,800
Jul 7, 20252,589.002,594.702,496.202,508.502,503.35-2.47%46,393
Jul 4, 20252,588.002,610.002,520.902,571.902,566.62-0.38%112,977
Jul 3, 20252,440.002,599.502,437.402,581.802,576.506.16%220,824
Jul 2, 20252,449.202,453.602,397.502,432.002,427.01-0.70%24,620
Jul 1, 20252,496.002,497.702,437.802,449.202,444.17-1.15%28,026
Jun 30, 20252,512.502,512.502,428.002,477.602,472.52-0.24%57,560
Jun 27, 20252,403.602,517.102,394.502,483.502,478.403.32%72,804
Jun 26, 20252,431.602,449.902,372.002,403.602,398.67-0.72%25,540
Jun 25, 20252,354.602,445.102,351.902,421.002,416.033.03%40,889
Jun 24, 20252,377.702,416.702,343.602,349.802,344.980.77%33,231
Jun 23, 20252,320.002,363.602,312.502,331.902,327.12-1.16%60,953
Jun 20, 20252,347.402,376.602,326.202,359.302,354.460.51%22,354
Jun 19, 20252,389.002,412.002,335.002,347.402,342.58-1.95%32,290
Jun 18, 20252,404.002,436.602,385.002,394.002,389.09-0.71%20,679
Jun 17, 20252,443.502,458.602,402.202,411.002,406.05-1.33%24,433
Jun 16, 20252,489.002,489.902,390.502,443.502,438.490.31%39,741
Jun 13, 20252,379.102,466.002,378.102,436.002,431.00-0.52%36,180
Jun 12, 20252,568.702,591.002,431.002,448.802,443.78-2.76%93,502
Jun 11, 20252,495.602,535.902,462.002,518.302,513.131.07%56,521
Jun 10, 20252,461.502,538.102,441.002,491.702,486.591.23%98,744
Jun 9, 20252,480.002,492.002,452.502,461.502,456.450.17%28,271
Jun 6, 20252,491.002,504.702,439.702,457.402,452.36-0.86%53,256
Jun 5, 20252,525.002,560.002,468.502,478.602,473.511.35%178,652
Jun 4, 20252,460.002,476.802,401.102,445.602,440.580.35%45,739
Jun 3, 20252,470.002,496.302,423.402,437.002,432.00-0.96%37,172
Jun 2, 20252,489.002,514.202,416.102,460.702,455.65-0.33%60,712
May 30, 20252,418.002,580.002,364.302,468.902,463.833.37%105,555
May 29, 20252,360.602,394.302,351.402,388.302,383.401.36%35,646
May 28, 20252,412.002,427.902,345.102,356.302,351.47-2.02%37,528
May 27, 20252,386.002,430.502,375.002,404.902,399.970.22%52,701
May 26, 20252,465.002,465.002,390.002,399.602,394.68-0.46%89,359