Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 614.20
-16.65 (-2.64%)
Aug 1, 2025, 3:30 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 630.00 | 632.00 | 612.25 | 614.20 | 614.20 | -2.64% | 3,528,561 |
| 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 |
| Jul 2, 2025 | 695.75 | 698.85 | 675.00 | 676.90 | 673.88 | -2.81% | 3,288,839 |
| Jul 1, 2025 | 708.00 | 710.55 | 694.00 | 696.45 | 693.34 | -1.47% | 3,524,637 |
| Jun 30, 2025 | 700.00 | 714.00 | 699.90 | 706.85 | 703.69 | 0.99% | 3,721,603 |
| Jun 27, 2025 | 703.05 | 706.90 | 696.60 | 699.95 | 696.82 | -0.46% | 7,554,681 |
| Jun 26, 2025 | 675.15 | 707.55 | 674.25 | 703.20 | 700.06 | 4.16% | 19,068,571 |
| Jun 25, 2025 | 676.05 | 678.00 | 671.00 | 675.10 | 672.09 | -0.14% | 3,211,981 |
| Jun 24, 2025 | 674.00 | 682.00 | 673.40 | 676.05 | 673.03 | 2.18% | 4,823,566 |
| Jun 23, 2025 | 661.80 | 666.20 | 648.30 | 661.65 | 658.70 | -0.71% | 4,243,520 |
| Jun 20, 2025 | 652.00 | 670.90 | 650.50 | 666.35 | 663.37 | 2.17% | 7,441,267 |
| Jun 19, 2025 | 660.75 | 669.00 | 648.00 | 652.20 | 649.29 | -1.50% | 3,342,726 |
| Jun 18, 2025 | 663.05 | 673.50 | 659.15 | 662.10 | 659.14 | -0.44% | 3,352,972 |
| Jun 17, 2025 | 679.80 | 679.80 | 662.00 | 665.00 | 662.03 | -1.65% | 2,390,137 |
| Jun 16, 2025 | 669.00 | 681.25 | 668.60 | 676.15 | 673.13 | 1.35% | 6,882,573 |
| Jun 13, 2025 | 651.85 | 670.35 | 643.50 | 667.15 | 664.17 | -0.13% | 4,687,026 |
| Jun 12, 2025 | 689.00 | 690.00 | 666.60 | 668.05 | 665.07 | -2.62% | 4,970,089 |
| Jun 11, 2025 | 702.10 | 702.10 | 684.35 | 686.05 | 682.99 | -2.05% | 4,586,055 |
| Jun 10, 2025 | 705.00 | 705.95 | 690.70 | 700.40 | 697.27 | 0.34% | 6,453,133 |
| Jun 9, 2025 | 700.00 | 715.90 | 692.25 | 698.00 | 694.88 | 1.42% | 11,413,586 |
| Jun 6, 2025 | 654.00 | 690.90 | 644.30 | 688.25 | 685.18 | 5.65% | 20,115,034 |
| Jun 5, 2025 | 647.00 | 654.80 | 638.10 | 651.45 | 648.54 | 1.60% | 4,542,850 |
| Jun 4, 2025 | 649.95 | 661.85 | 640.00 | 641.20 | 638.34 | -1.09% | 6,290,382 |
| Jun 3, 2025 | 648.00 | 658.75 | 642.10 | 648.25 | 645.35 | 0.89% | 5,336,167 |
| Jun 2, 2025 | 638.30 | 647.90 | 625.00 | 642.55 | 639.68 | 0.50% | 4,344,402 |
| May 30, 2025 | 643.10 | 654.95 | 637.25 | 639.35 | 636.49 | -1.98% | 6,693,573 |
| May 29, 2025 | 655.70 | 659.70 | 648.10 | 652.25 | 649.34 | -0.53% | 4,173,868 |
| May 28, 2025 | 661.90 | 663.90 | 654.00 | 655.70 | 652.77 | -0.94% | 3,244,100 |
| May 27, 2025 | 667.80 | 670.00 | 657.00 | 661.90 | 658.94 | -0.39% | 2,493,252 |
| May 26, 2025 | 664.85 | 667.80 | 652.10 | 664.50 | 661.53 | 0.70% | 2,963,171 |