Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 851.65
-16.00 (-1.84%)
At close: Nov 28, 2025
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 870.05 | 872.00 | 848.75 | 851.65 | 851.65 | -1.84% | 8,198,342 |
| Nov 27, 2025 | 860.00 | 869.50 | 857.25 | 867.65 | 867.65 | 1.29% | 6,752,154 |
| Nov 26, 2025 | 841.95 | 858.85 | 838.30 | 856.60 | 856.60 | 2.19% | 7,052,927 |
| Nov 25, 2025 | 828.20 | 841.85 | 827.20 | 838.25 | 838.25 | 1.21% | 5,418,151 |
| Nov 24, 2025 | 825.00 | 839.50 | 821.10 | 828.20 | 828.20 | 0.60% | 8,140,579 |
| Nov 21, 2025 | 825.00 | 832.00 | 810.60 | 823.30 | 823.30 | -0.40% | 3,831,244 |
| Nov 20, 2025 | 822.00 | 828.70 | 816.50 | 826.60 | 826.60 | 1.05% | 3,187,958 |
| Nov 19, 2025 | 824.15 | 826.70 | 815.80 | 818.05 | 818.05 | -0.26% | 3,711,577 |
| Nov 18, 2025 | 820.00 | 827.70 | 810.00 | 820.20 | 820.20 | 0.28% | 6,684,086 |
| Nov 17, 2025 | 809.00 | 828.35 | 808.60 | 817.90 | 817.90 | 1.06% | 7,386,312 |
| Nov 14, 2025 | 809.50 | 817.95 | 803.90 | 809.30 | 809.30 | -0.58% | 5,672,058 |
| Nov 13, 2025 | 826.00 | 826.35 | 809.75 | 814.00 | 814.00 | -1.03% | 6,048,569 |
| Nov 12, 2025 | 832.30 | 838.65 | 821.40 | 822.50 | 822.50 | -1.18% | 4,239,741 |
| Nov 11, 2025 | 821.10 | 833.30 | 804.05 | 832.30 | 832.30 | 1.36% | 7,336,169 |
| Nov 10, 2025 | 822.00 | 830.70 | 816.65 | 821.10 | 821.10 | 0.58% | 8,623,863 |
| Nov 7, 2025 | 792.50 | 820.00 | 780.80 | 816.35 | 816.35 | 3.01% | 9,765,252 |
| Nov 6, 2025 | 792.60 | 800.60 | 785.00 | 792.50 | 787.70 | -0.50% | 10,930,930 |
| Nov 4, 2025 | 792.45 | 814.15 | 792.25 | 796.50 | 791.68 | 0.01% | 8,543,137 |
| Nov 3, 2025 | 762.80 | 799.90 | 758.50 | 796.45 | 791.63 | 6.35% | 26,222,030 |
| Oct 31, 2025 | 733.45 | 769.80 | 727.00 | 748.90 | 744.36 | 1.44% | 18,363,850 |
| Oct 30, 2025 | 738.50 | 747.85 | 733.15 | 738.25 | 733.78 | -0.03% | 6,357,608 |
| Oct 29, 2025 | 723.70 | 741.90 | 717.40 | 738.45 | 733.98 | 2.04% | 10,246,210 |
| Oct 28, 2025 | 719.50 | 726.85 | 710.25 | 723.70 | 719.32 | 0.57% | 7,071,903 |
| Oct 27, 2025 | 721.00 | 730.30 | 718.25 | 719.60 | 715.24 | 0.58% | 8,133,230 |
| Oct 24, 2025 | 711.05 | 723.35 | 711.05 | 715.45 | 711.12 | 0.82% | 6,036,751 |
| Oct 23, 2025 | 695.25 | 717.75 | 695.25 | 709.65 | 705.35 | 2.07% | 8,911,040 |
| Oct 21, 2025 | 695.50 | 697.50 | 690.30 | 695.25 | 691.04 | 0.19% | 674,998 |
| Oct 20, 2025 | 678.40 | 698.65 | 678.10 | 693.95 | 689.75 | 2.73% | 6,170,486 |
| Oct 17, 2025 | 672.20 | 679.65 | 670.10 | 675.50 | 671.41 | 0.45% | 3,516,617 |
| Oct 16, 2025 | 676.85 | 683.75 | 662.25 | 672.50 | 668.43 | -0.69% | 5,309,779 |
| Oct 15, 2025 | 675.50 | 682.40 | 672.55 | 677.15 | 673.05 | 0.40% | 4,687,947 |
| Oct 14, 2025 | 675.05 | 680.95 | 667.00 | 674.45 | 670.37 | 0.34% | 4,731,724 |
| Oct 13, 2025 | 660.00 | 674.20 | 658.75 | 672.15 | 668.08 | 1.07% | 2,469,940 |
| Oct 10, 2025 | 669.00 | 671.40 | 663.00 | 665.05 | 661.02 | -0.60% | 2,480,723 |
| Oct 9, 2025 | 666.90 | 672.00 | 660.00 | 669.05 | 665.00 | 0.32% | 2,274,108 |
| Oct 8, 2025 | 662.00 | 673.30 | 662.00 | 666.90 | 662.86 | 0.01% | 2,870,458 |
| Oct 7, 2025 | 670.20 | 673.00 | 663.50 | 666.80 | 662.76 | -0.69% | 3,729,360 |
| Oct 6, 2025 | 646.50 | 675.50 | 646.50 | 671.45 | 667.38 | 3.97% | 10,343,480 |
| Oct 3, 2025 | 645.00 | 650.00 | 636.00 | 645.80 | 641.89 | -0.45% | 7,200,543 |
| Oct 1, 2025 | 616.05 | 649.95 | 616.05 | 648.70 | 644.77 | 5.29% | 15,107,670 |
| Sep 30, 2025 | 611.80 | 620.70 | 611.15 | 616.10 | 612.37 | 0.70% | 5,882,401 |
| Sep 29, 2025 | 608.90 | 615.50 | 603.15 | 611.80 | 608.09 | 0.95% | 4,098,133 |
| Sep 26, 2025 | 610.00 | 617.40 | 603.75 | 606.05 | 602.38 | -1.09% | 3,958,021 |
| Sep 25, 2025 | 625.15 | 626.00 | 610.80 | 612.70 | 608.99 | -1.99% | 4,280,161 |
| Sep 24, 2025 | 628.20 | 630.00 | 620.30 | 625.15 | 621.36 | -0.58% | 2,129,098 |
| Sep 23, 2025 | 628.00 | 634.40 | 624.50 | 628.80 | 624.99 | 0.15% | 3,586,451 |
| Sep 22, 2025 | 638.00 | 638.00 | 625.45 | 627.85 | 624.05 | -0.84% | 2,712,596 |
| Sep 19, 2025 | 630.00 | 637.30 | 627.10 | 633.20 | 629.36 | 1.00% | 6,415,748 |
| Sep 18, 2025 | 620.00 | 631.00 | 620.00 | 626.90 | 623.10 | 0.59% | 4,675,034 |
| Sep 17, 2025 | 620.00 | 626.00 | 617.75 | 623.25 | 619.48 | 0.83% | 4,633,747 |