Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 938.60
-11.20 (-1.18%)
At close: Mar 20, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 962.00 | 966.90 | 922.30 | 938.60 | 938.60 | -1.18% | 28,550,620 |
| Mar 19, 2026 | 1,000.00 | 1,000.00 | 946.30 | 949.80 | 949.80 | -7.03% | 11,956,340 |
| Mar 18, 2026 | 1,013.30 | 1,028.90 | 1,008.50 | 1,021.60 | 1,021.60 | 1.69% | 3,915,253 |
| Mar 17, 2026 | 999.90 | 1,012.00 | 983.20 | 1,004.60 | 1,004.60 | 1.27% | 4,175,225 |
| Mar 16, 2026 | 990.00 | 1,002.90 | 969.30 | 992.00 | 992.00 | -1.16% | 10,476,350 |
| Mar 13, 2026 | 1,021.30 | 1,028.00 | 994.70 | 1,003.60 | 1,003.60 | -2.72% | 6,562,852 |
| Mar 12, 2026 | 1,021.10 | 1,046.70 | 1,006.10 | 1,031.70 | 1,031.70 | - | 7,054,662 |
| Mar 11, 2026 | 1,062.90 | 1,077.90 | 1,028.70 | 1,031.70 | 1,031.70 | -2.94% | 10,731,050 |
| Mar 10, 2026 | 1,010.00 | 1,068.30 | 1,006.70 | 1,062.90 | 1,062.90 | 7.67% | 14,297,510 |
| Mar 9, 2026 | 957.50 | 993.00 | 934.20 | 987.20 | 987.20 | -2.01% | 11,999,850 |
| Mar 6, 2026 | 1,043.90 | 1,052.00 | 1,000.00 | 1,007.50 | 1,007.50 | -3.08% | 8,166,989 |
| Mar 5, 2026 | 1,022.30 | 1,046.40 | 1,018.30 | 1,039.50 | 1,039.50 | 2.92% | 5,051,614 |
| Mar 4, 2026 | 1,042.30 | 1,042.50 | 987.40 | 1,010.00 | 1,010.00 | -4.04% | 9,200,897 |
| Mar 2, 2026 | 1,044.00 | 1,071.00 | 1,038.00 | 1,052.50 | 1,052.50 | -2.49% | 6,717,872 |
| Feb 27, 2026 | 1,099.00 | 1,103.90 | 1,073.30 | 1,079.40 | 1,079.40 | -2.28% | 5,601,117 |
| Feb 26, 2026 | 1,089.00 | 1,108.00 | 1,085.10 | 1,104.60 | 1,104.60 | 1.72% | 5,231,414 |
| Feb 25, 2026 | 1,065.00 | 1,095.00 | 1,055.80 | 1,085.90 | 1,085.90 | 2.28% | 3,115,583 |
| Feb 24, 2026 | 1,064.70 | 1,066.00 | 1,050.20 | 1,061.70 | 1,061.70 | -0.28% | 2,464,507 |
| Feb 23, 2026 | 1,072.80 | 1,077.50 | 1,056.90 | 1,064.70 | 1,064.70 | 0.51% | 2,423,932 |
| Feb 20, 2026 | 1,056.80 | 1,066.00 | 1,044.60 | 1,059.30 | 1,059.30 | 0.44% | 2,295,049 |
| Feb 19, 2026 | 1,078.00 | 1,078.00 | 1,048.10 | 1,054.70 | 1,054.70 | -2.00% | 2,576,169 |
| Feb 18, 2026 | 1,076.20 | 1,087.10 | 1,072.10 | 1,076.20 | 1,076.20 | 0.11% | 2,470,593 |
| Feb 17, 2026 | 1,080.00 | 1,081.90 | 1,060.00 | 1,075.00 | 1,075.00 | -0.96% | 2,832,145 |
| Feb 16, 2026 | 1,065.80 | 1,088.30 | 1,052.80 | 1,085.40 | 1,085.40 | 1.84% | 5,096,496 |
| Feb 13, 2026 | 1,081.80 | 1,086.00 | 1,060.00 | 1,065.80 | 1,065.80 | -1.57% | 4,555,743 |
| Feb 12, 2026 | 1,053.50 | 1,087.10 | 1,049.70 | 1,082.80 | 1,082.80 | 2.46% | 8,462,756 |
| Feb 11, 2026 | 1,053.00 | 1,059.30 | 1,041.50 | 1,056.80 | 1,056.80 | 0.78% | 4,898,578 |
| Feb 10, 2026 | 1,064.90 | 1,066.80 | 1,036.50 | 1,048.60 | 1,048.60 | -1.33% | 4,345,362 |
| Feb 9, 2026 | 1,005.00 | 1,067.80 | 1,003.40 | 1,062.70 | 1,062.70 | 6.00% | 8,667,620 |
| Feb 6, 2026 | 994.00 | 1,005.00 | 972.90 | 1,002.50 | 1,002.50 | 1.06% | 3,270,421 |
| Feb 5, 2026 | 995.50 | 998.00 | 972.40 | 992.00 | 992.00 | -0.68% | 5,775,866 |
| Feb 4, 2026 | 1,010.40 | 1,011.20 | 995.50 | 998.80 | 998.80 | -0.16% | 4,402,517 |
| Feb 3, 2026 | 1,013.00 | 1,041.50 | 997.20 | 1,000.40 | 1,000.40 | 3.98% | 9,880,727 |
| 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 |