Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 869.45
+5.25 (0.61%)
At close: Dec 18, 2025
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |