Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 738.25
-0.20 (-0.03%)
Oct 30, 2025, 3:29 PM IST
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 738.50 | 747.85 | 733.15 | 738.25 | 738.25 | -0.03% | 6,357,622 |
| Oct 29, 2025 | 723.70 | 741.90 | 717.40 | 738.45 | 738.45 | 2.04% | 10,246,214 |
| Oct 28, 2025 | 719.50 | 726.85 | 710.25 | 723.70 | 723.70 | 0.57% | 7,071,903 |
| Oct 27, 2025 | 721.00 | 730.30 | 718.25 | 719.60 | 719.60 | 0.58% | 8,133,230 |
| Oct 24, 2025 | 711.05 | 723.35 | 711.05 | 715.45 | 715.45 | 0.82% | 6,036,751 |
| Oct 23, 2025 | 695.25 | 717.75 | 695.25 | 709.65 | 709.65 | 2.07% | 8,911,040 |
| Oct 21, 2025 | 695.50 | 697.50 | 690.30 | 695.25 | 695.25 | 0.19% | 674,998 |
| Oct 20, 2025 | 678.40 | 698.65 | 678.10 | 693.95 | 693.95 | 2.73% | 6,170,486 |
| Oct 17, 2025 | 672.20 | 679.65 | 670.10 | 675.50 | 675.50 | 0.45% | 3,516,617 |
| Oct 16, 2025 | 676.85 | 683.75 | 662.25 | 672.50 | 672.50 | -0.69% | 5,309,779 |
| Oct 15, 2025 | 675.50 | 682.40 | 672.55 | 677.15 | 677.15 | 0.40% | 4,687,947 |
| Oct 14, 2025 | 675.05 | 680.95 | 667.00 | 674.45 | 674.45 | 0.34% | 4,731,724 |
| Oct 13, 2025 | 660.00 | 674.20 | 658.75 | 672.15 | 672.15 | 1.07% | 2,469,940 |
| Oct 10, 2025 | 669.00 | 671.40 | 663.00 | 665.05 | 665.05 | -0.60% | 2,480,723 |
| Oct 9, 2025 | 666.90 | 672.00 | 660.00 | 669.05 | 669.05 | 0.32% | 2,274,108 |
| Oct 8, 2025 | 662.00 | 673.30 | 662.00 | 666.90 | 666.90 | 0.01% | 2,870,458 |
| Oct 7, 2025 | 670.20 | 673.00 | 663.50 | 666.80 | 666.80 | -0.69% | 3,729,360 |
| Oct 6, 2025 | 646.50 | 675.50 | 646.50 | 671.45 | 671.45 | 3.97% | 10,343,487 |
| Oct 3, 2025 | 645.00 | 650.00 | 636.00 | 645.80 | 645.80 | -0.45% | 7,200,543 |
| Oct 2, 2025 | 648.70 | 648.70 | 648.70 | 648.70 | 648.70 | - | - |
| Oct 1, 2025 | 616.05 | 649.95 | 616.05 | 648.70 | 648.70 | 5.29% | 15,107,673 |
| Sep 30, 2025 | 611.80 | 620.70 | 611.15 | 616.10 | 616.10 | 0.70% | 5,882,401 |
| Sep 29, 2025 | 608.90 | 615.50 | 603.15 | 611.80 | 611.80 | 0.95% | 4,098,133 |
| Sep 26, 2025 | 610.00 | 617.40 | 603.75 | 606.05 | 606.05 | -1.09% | 3,958,021 |
| Sep 25, 2025 | 625.15 | 626.00 | 610.80 | 612.70 | 612.70 | -1.99% | 4,280,161 |
| Sep 24, 2025 | 628.20 | 630.00 | 620.30 | 625.15 | 625.15 | -0.58% | 2,129,098 |
| Sep 23, 2025 | 628.00 | 634.40 | 624.50 | 628.80 | 628.80 | 0.15% | 3,586,451 |
| Sep 22, 2025 | 638.00 | 638.00 | 625.45 | 627.85 | 627.85 | -0.84% | 2,712,596 |
| Sep 19, 2025 | 630.00 | 637.30 | 627.10 | 633.20 | 633.20 | 1.00% | 6,415,748 |
| Sep 18, 2025 | 620.00 | 631.00 | 620.00 | 626.90 | 626.90 | 0.59% | 4,675,034 |
| Sep 17, 2025 | 620.00 | 626.00 | 617.75 | 623.25 | 623.25 | 0.83% | 4,633,747 |
| Sep 16, 2025 | 623.65 | 628.40 | 614.10 | 618.10 | 618.10 | -0.89% | 4,759,255 |
| Sep 15, 2025 | 630.80 | 631.60 | 620.20 | 623.65 | 623.65 | -1.45% | 3,643,666 |
| Sep 12, 2025 | 623.20 | 633.70 | 619.25 | 632.85 | 632.85 | 2.06% | 10,816,255 |
| 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 27, 2025 | 594.70 | 594.70 | 594.70 | 594.70 | 594.70 | - | - |
| 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 |