Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 626.40
-6.45 (-1.02%)
Sep 15, 2025, 10:30 AM IST
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 623.20 | 633.70 | 619.25 | 632.85 | 632.85 | 2.06% | 10,816,267 |
| Sep 11, 2025 | 604.80 | 622.90 | 602.80 | 620.05 | 620.05 | 2.52% | 8,412,580 |
| Sep 10, 2025 | 598.60 | 606.80 | 596.70 | 604.80 | 604.80 | 1.65% | 4,708,224 |
| Sep 9, 2025 | 598.00 | 598.95 | 590.85 | 595.00 | 595.00 | -0.29% | 3,947,645 |
| Sep 8, 2025 | 596.00 | 604.00 | 592.85 | 596.75 | 596.75 | 0.72% | 2,968,301 |
| Sep 5, 2025 | 589.00 | 596.00 | 585.60 | 592.50 | 592.50 | 1.14% | 4,166,734 |
| Sep 4, 2025 | 596.00 | 596.00 | 583.90 | 585.80 | 585.80 | -0.09% | 5,054,056 |
| Sep 3, 2025 | 585.00 | 588.90 | 580.00 | 586.30 | 586.30 | 0.29% | 6,612,194 |
| Sep 2, 2025 | 590.00 | 596.40 | 582.25 | 584.60 | 584.60 | -0.68% | 4,136,915 |
| Sep 1, 2025 | 580.00 | 590.20 | 578.60 | 588.60 | 588.60 | 1.44% | 3,886,326 |
| Aug 29, 2025 | 570.50 | 588.65 | 566.50 | 580.25 | 580.25 | 1.50% | 12,236,788 |
| Aug 28, 2025 | 576.75 | 587.95 | 570.00 | 571.65 | 571.65 | -3.88% | 20,025,147 |
| Aug 26, 2025 | 619.90 | 620.45 | 593.10 | 594.70 | 594.70 | -4.21% | 18,048,586 |
| Aug 25, 2025 | 620.00 | 623.80 | 616.40 | 620.85 | 620.85 | 0.81% | 6,850,166 |
| Aug 22, 2025 | 619.80 | 622.00 | 612.55 | 615.85 | 615.85 | -0.64% | 3,496,256 |
| Aug 21, 2025 | 618.00 | 622.00 | 615.80 | 619.80 | 619.80 | 0.57% | 3,993,795 |
| Aug 20, 2025 | 623.35 | 624.95 | 613.30 | 616.30 | 616.30 | -1.60% | 5,710,611 |
| Aug 19, 2025 | 626.00 | 630.55 | 615.10 | 626.35 | 626.35 | -0.07% | 4,765,094 |
| Aug 18, 2025 | 627.00 | 637.50 | 625.45 | 626.80 | 626.80 | 1.68% | 5,265,058 |
| Aug 14, 2025 | 614.30 | 622.90 | 611.50 | 616.45 | 616.45 | -0.45% | 4,279,172 |
| Aug 13, 2025 | 612.05 | 621.35 | 610.35 | 619.25 | 619.25 | 1.20% | 5,325,700 |
| Aug 12, 2025 | 616.00 | 619.00 | 611.00 | 611.90 | 611.90 | -0.92% | 2,787,285 |
| Aug 11, 2025 | 610.45 | 623.50 | 609.15 | 617.60 | 617.60 | 1.30% | 3,348,109 |
| Aug 8, 2025 | 623.30 | 626.85 | 607.95 | 609.65 | 609.65 | -2.82% | 5,493,423 |
| Aug 7, 2025 | 626.85 | 629.80 | 618.30 | 627.35 | 627.35 | -0.52% | 3,482,599 |
| Aug 6, 2025 | 634.00 | 639.80 | 622.40 | 630.60 | 630.60 | 0.08% | 4,763,826 |
| Aug 5, 2025 | 630.50 | 633.20 | 621.15 | 630.10 | 630.10 | 0.83% | 3,996,694 |
| Aug 4, 2025 | 615.90 | 626.80 | 615.90 | 624.90 | 624.90 | 1.74% | 2,955,463 |
| Aug 1, 2025 | 630.00 | 632.00 | 612.25 | 614.20 | 614.20 | -2.64% | 3,528,632 |
| Jul 31, 2025 | 625.00 | 639.45 | 623.05 | 630.85 | 630.85 | -0.31% | 6,481,051 |
| Jul 30, 2025 | 635.00 | 638.35 | 626.10 | 632.80 | 632.80 | -0.87% | 6,024,759 |
| Jul 29, 2025 | 632.00 | 643.35 | 626.55 | 638.35 | 638.35 | 0.77% | 6,858,651 |
| Jul 28, 2025 | 615.85 | 638.85 | 611.05 | 633.45 | 633.45 | 2.86% | 11,583,112 |
| Jul 25, 2025 | 625.00 | 629.95 | 601.70 | 615.85 | 615.85 | -2.79% | 16,922,561 |
| Jul 24, 2025 | 660.00 | 660.00 | 631.75 | 633.55 | 633.55 | -3.13% | 7,248,079 |
| Jul 23, 2025 | 642.00 | 654.75 | 638.05 | 654.05 | 654.05 | 2.17% | 5,191,770 |
| Jul 22, 2025 | 658.00 | 659.90 | 639.00 | 640.15 | 640.15 | -2.36% | 4,671,422 |
| Jul 21, 2025 | 645.50 | 658.00 | 637.50 | 655.65 | 655.65 | 1.57% | 4,980,207 |
| Jul 18, 2025 | 670.00 | 670.50 | 644.50 | 645.50 | 645.50 | -3.00% | 6,570,609 |
| Jul 17, 2025 | 670.00 | 672.00 | 664.85 | 665.45 | 665.45 | -0.43% | 2,671,888 |
| Jul 16, 2025 | 674.00 | 674.00 | 654.50 | 668.35 | 668.35 | -2.35% | 9,358,644 |
| Jul 15, 2025 | 674.90 | 688.00 | 670.70 | 684.45 | 684.45 | 2.19% | 3,786,182 |
| Jul 14, 2025 | 670.00 | 672.90 | 662.50 | 669.75 | 669.75 | 0.22% | 2,832,157 |
| Jul 11, 2025 | 676.00 | 676.70 | 662.40 | 668.25 | 668.25 | -0.52% | 4,931,083 |
| Jul 10, 2025 | 684.00 | 687.35 | 671.00 | 671.75 | 668.75 | -1.37% | 3,035,156 |
| Jul 9, 2025 | 671.25 | 683.00 | 671.00 | 681.05 | 678.01 | 1.81% | 3,560,120 |
| Jul 8, 2025 | 672.00 | 677.40 | 667.30 | 668.95 | 665.96 | -0.35% | 2,820,100 |
| Jul 7, 2025 | 676.15 | 680.00 | 669.00 | 671.30 | 668.30 | -0.72% | 1,770,086 |
| Jul 4, 2025 | 675.95 | 684.40 | 670.00 | 676.15 | 673.13 | 0.11% | 3,843,226 |
| Jul 3, 2025 | 681.60 | 684.25 | 672.95 | 675.40 | 672.38 | -0.22% | 6,014,549 |