Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 1,001.50
+1.10 (0.11%)
Feb 4, 2026, 12:00 PM IST
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 990.20 | 992.70 | 939.00 | 962.10 | 962.10 | -3.56% | 13,566,710 |
| Feb 1, 2026 | 1,020.00 | 1,028.60 | 970.20 | 997.60 | 997.60 | -2.20% | 3,797,158 |
| Jan 30, 2026 | 1,025.00 | 1,029.30 | 1,010.15 | 1,020.00 | 1,020.00 | -0.27% | 6,464,610 |
| Jan 29, 2026 | 1,022.40 | 1,028.40 | 1,006.15 | 1,022.80 | 1,022.80 | 0.39% | 6,653,822 |
| Jan 28, 2026 | 1,002.00 | 1,020.70 | 999.50 | 1,018.80 | 1,018.80 | 1.77% | 5,587,231 |
| Jan 27, 2026 | 1,011.20 | 1,019.95 | 984.20 | 1,001.05 | 1,001.05 | -0.25% | 7,984,660 |
| Jan 23, 2026 | 1,010.00 | 1,020.85 | 973.65 | 1,003.55 | 1,003.55 | -0.19% | 9,023,942 |
| Jan 22, 2026 | 995.05 | 1,009.70 | 986.10 | 1,005.50 | 1,005.50 | 1.98% | 7,210,572 |
| Jan 21, 2026 | 982.55 | 997.50 | 972.55 | 986.00 | 986.00 | -0.15% | 7,042,588 |
| Jan 20, 2026 | 1,005.00 | 1,008.05 | 983.00 | 987.50 | 987.50 | -2.26% | 6,129,218 |
| Jan 19, 2026 | 1,002.00 | 1,014.50 | 991.20 | 1,010.35 | 1,010.35 | 1.50% | 4,908,985 |
| Jan 16, 2026 | 981.00 | 1,022.00 | 981.00 | 995.45 | 995.45 | 1.46% | 13,316,550 |
| Jan 14, 2026 | 980.00 | 990.50 | 970.40 | 981.10 | 981.10 | 0.21% | 3,846,614 |
| Jan 13, 2026 | 975.00 | 987.65 | 969.20 | 979.05 | 979.05 | 0.64% | 3,860,197 |
| Jan 12, 2026 | 979.00 | 985.65 | 962.45 | 972.80 | 972.80 | -0.27% | 5,510,203 |
| Jan 9, 2026 | 987.00 | 993.20 | 961.00 | 975.40 | 975.40 | -1.76% | 6,949,168 |
| Jan 8, 2026 | 1,001.40 | 1,002.55 | 981.10 | 992.90 | 992.90 | -0.30% | 3,804,564 |
| Jan 7, 2026 | 996.05 | 1,003.10 | 990.25 | 995.85 | 995.85 | -0.68% | 4,191,098 |
| Jan 6, 2026 | 1,002.50 | 1,011.75 | 992.45 | 1,002.65 | 1,002.65 | -0.07% | 4,352,915 |
| Jan 5, 2026 | 1,013.50 | 1,014.80 | 994.65 | 1,003.35 | 1,003.35 | -0.69% | 4,603,571 |
| Jan 2, 2026 | 1,024.75 | 1,025.00 | 1,007.20 | 1,010.35 | 1,010.35 | -0.92% | 5,264,026 |
| Jan 1, 2026 | 996.20 | 1,025.60 | 996.00 | 1,019.70 | 1,019.70 | 2.36% | 4,289,057 |
| Dec 31, 2025 | 983.00 | 1,000.20 | 979.40 | 996.20 | 996.20 | 1.72% | 9,795,995 |
| Dec 30, 2025 | 960.95 | 984.60 | 960.95 | 979.40 | 979.40 | 2.50% | 17,757,530 |
| Dec 29, 2025 | 963.00 | 966.00 | 949.20 | 955.50 | 955.50 | -0.49% | 4,897,735 |
| Dec 26, 2025 | 976.55 | 978.75 | 956.70 | 960.25 | 960.25 | -1.38% | 4,739,099 |
| Dec 24, 2025 | 958.00 | 983.70 | 958.00 | 973.70 | 973.70 | 1.66% | 10,574,510 |
| Dec 23, 2025 | 938.70 | 959.95 | 931.70 | 957.80 | 957.80 | 2.45% | 14,632,450 |
| Dec 22, 2025 | 919.00 | 949.80 | 915.00 | 934.85 | 934.85 | 3.68% | 31,894,460 |
| Dec 19, 2025 | 869.00 | 913.50 | 850.50 | 901.70 | 901.70 | 3.71% | 35,297,300 |
| Dec 18, 2025 | 868.50 | 876.90 | 861.80 | 869.45 | 869.45 | 0.61% | 12,481,520 |
| Dec 17, 2025 | 856.00 | 875.45 | 855.00 | 864.20 | 864.20 | 1.86% | 11,621,160 |
| Dec 16, 2025 | 855.35 | 856.65 | 843.00 | 848.40 | 848.40 | -0.81% | 5,171,831 |
| Dec 15, 2025 | 852.00 | 870.60 | 845.85 | 855.35 | 855.35 | 0.87% | 7,193,809 |
| Dec 12, 2025 | 852.00 | 854.75 | 841.50 | 848.00 | 848.00 | 0.10% | 6,036,788 |
| Dec 11, 2025 | 841.80 | 850.60 | 835.70 | 847.15 | 847.15 | 1.18% | 4,213,992 |
| Dec 10, 2025 | 846.00 | 855.80 | 833.30 | 837.25 | 837.25 | -1.12% | 3,699,625 |
| Dec 9, 2025 | 830.00 | 849.00 | 817.80 | 846.70 | 846.70 | 1.49% | 5,737,027 |
| Dec 8, 2025 | 858.50 | 858.85 | 831.00 | 834.25 | 834.25 | -2.42% | 4,117,973 |
| Dec 5, 2025 | 828.15 | 857.00 | 828.15 | 854.90 | 854.90 | 3.23% | 12,137,700 |
| Dec 4, 2025 | 830.45 | 836.00 | 821.00 | 828.15 | 828.15 | 0.01% | 11,436,890 |
| Dec 3, 2025 | 843.40 | 846.45 | 818.95 | 828.10 | 828.10 | -1.81% | 9,931,005 |
| Dec 2, 2025 | 855.75 | 855.95 | 840.80 | 843.40 | 843.40 | -0.96% | 5,587,375 |
| Dec 1, 2025 | 857.85 | 865.00 | 849.45 | 851.55 | 851.55 | -0.01% | 6,330,770 |
| 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 |