Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 865.00
-35.90 (-3.98%)
Oct 23, 2026, 3:28 PM IST
NSE:SHRIRAMFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 900.00 | 923.05 | 834.10 | 865.00 | 865.00 | -3.98% | 7,141,142 |
| Oct 22, 2026 | 899.00 | 905.60 | 885.00 | 900.90 | 900.90 | -0.45% | 4,312,973 |
| Oct 21, 2026 | 936.00 | 936.00 | 900.00 | 904.95 | 904.95 | -2.33% | 5,557,748 |
| Oct 19, 2026 | 937.00 | 938.70 | 924.00 | 926.50 | 926.50 | -1.43% | 3,408,806 |
| Oct 16, 2026 | 947.65 | 951.20 | 927.30 | 939.95 | 939.95 | -0.41% | 3,220,117 |
| Oct 15, 2026 | 948.90 | 956.85 | 936.40 | 943.80 | 943.80 | -0.65% | 2,332,139 |
| Oct 14, 2026 | 986.55 | 986.55 | 942.75 | 950.00 | 950.00 | -3.85% | 6,425,399 |
| Oct 13, 2026 | 929.00 | 990.60 | 920.00 | 988.00 | 988.00 | 6.31% | 8,113,610 |
| Oct 12, 2026 | 946.00 | 952.00 | 926.85 | 929.40 | 929.40 | -1.17% | 1,976,078 |
| Oct 9, 2026 | 923.85 | 944.90 | 921.10 | 940.45 | 940.45 | 2.53% | 4,965,497 |
| Oct 8, 2026 | 950.00 | 951.00 | 917.25 | 917.25 | 917.25 | -3.24% | 6,408,257 |
| Oct 7, 2026 | 959.00 | 960.00 | 930.00 | 948.00 | 948.00 | -1.77% | 6,096,545 |
| Oct 6, 2026 | 971.40 | 975.00 | 959.10 | 965.05 | 965.05 | -0.65% | 4,433,773 |
| Oct 5, 2026 | 964.00 | 973.50 | 954.00 | 971.40 | 971.40 | 2.79% | 5,092,892 |
| Oct 1, 2026 | 973.50 | 975.00 | 936.00 | 945.00 | 945.00 | -3.84% | 5,599,670 |
| Sep 30, 2026 | 972.20 | 987.00 | 965.10 | 982.70 | 982.70 | 1.15% | 5,552,495 |
| Sep 29, 2026 | 975.00 | 986.20 | 967.90 | 971.50 | 971.50 | -0.49% | 6,176,420 |
| Sep 28, 2026 | 990.00 | 991.30 | 970.00 | 976.30 | 976.30 | -1.79% | 4,953,660 |
| Sep 25, 2026 | 990.00 | 1,002.00 | 986.40 | 994.10 | 994.10 | 0.41% | 2,700,614 |
| Sep 24, 2026 | 999.00 | 1,008.60 | 983.40 | 990.00 | 990.00 | -2.06% | 4,096,126 |
| Sep 23, 2026 | 1,012.00 | 1,018.00 | 1,005.50 | 1,010.80 | 1,010.80 | 0.48% | 2,916,356 |
| Sep 22, 2026 | 1,011.80 | 1,016.60 | 995.50 | 1,006.00 | 1,006.00 | -0.57% | 3,773,069 |
| Sep 21, 2026 | 1,019.00 | 1,019.00 | 1,005.30 | 1,011.80 | 1,011.80 | 0.18% | 2,189,525 |
| Sep 18, 2026 | 1,004.90 | 1,019.00 | 1,000.50 | 1,010.00 | 1,010.00 | 1.51% | 4,870,631 |
| Sep 17, 2026 | 979.00 | 1,005.50 | 978.30 | 995.00 | 995.00 | 1.63% | 4,285,999 |
| Sep 16, 2026 | 979.00 | 990.30 | 972.60 | 979.00 | 979.00 | -0.08% | 7,221,528 |
| Sep 15, 2026 | 1,044.90 | 1,044.90 | 979.80 | 979.80 | 979.80 | -4.74% | 5,927,612 |
| Sep 11, 2026 | 1,021.00 | 1,034.50 | 1,013.20 | 1,028.60 | 1,028.60 | -0.91% | 3,171,217 |
| Sep 10, 2026 | 1,030.00 | 1,039.00 | 1,020.90 | 1,038.00 | 1,038.00 | 0.87% | 2,757,241 |
| Sep 9, 2026 | 1,018.20 | 1,034.80 | 1,013.00 | 1,029.00 | 1,029.00 | - | 3,641,454 |
| Sep 8, 2026 | 1,030.00 | 1,031.90 | 1,017.20 | 1,029.00 | 1,029.00 | -0.77% | 2,574,351 |
| Sep 7, 2026 | 1,045.00 | 1,046.10 | 1,029.30 | 1,037.00 | 1,037.00 | -0.38% | 1,812,019 |
| Sep 4, 2026 | 1,044.20 | 1,052.80 | 1,037.00 | 1,041.00 | 1,041.00 | -0.31% | 4,135,730 |
| Sep 3, 2026 | 1,056.00 | 1,068.90 | 1,038.60 | 1,044.20 | 1,044.20 | -0.27% | 6,236,042 |
| Sep 2, 2026 | 1,048.00 | 1,048.00 | 1,026.10 | 1,047.00 | 1,047.00 | -1.14% | 6,535,021 |
| Sep 1, 2026 | 1,099.00 | 1,099.00 | 1,050.60 | 1,059.10 | 1,059.10 | -4.58% | 5,673,585 |
| Aug 31, 2026 | 1,080.00 | 1,109.90 | 1,060.10 | 1,109.90 | 1,109.90 | 2.12% | 5,859,843 |
| Aug 28, 2026 | 1,105.00 | 1,106.70 | 1,083.20 | 1,086.90 | 1,086.90 | -1.28% | 2,207,426 |
| Aug 27, 2026 | 1,112.00 | 1,127.50 | 1,091.50 | 1,101.00 | 1,101.00 | -1.48% | 4,358,707 |
| Aug 26, 2026 | 1,141.40 | 1,142.00 | 1,105.00 | 1,117.50 | 1,117.50 | -1.84% | 3,752,627 |
| Aug 25, 2026 | 1,117.90 | 1,138.50 | 1,112.00 | 1,138.50 | 1,138.50 | 1.74% | 2,440,583 |
| Aug 24, 2026 | 1,120.50 | 1,137.30 | 1,112.00 | 1,119.00 | 1,119.00 | -0.97% | 3,112,438 |
| Aug 21, 2026 | 1,140.00 | 1,140.00 | 1,127.30 | 1,130.00 | 1,130.00 | 0.16% | 2,514,574 |
| Aug 20, 2026 | 1,118.90 | 1,135.40 | 1,115.50 | 1,128.20 | 1,128.20 | 2.01% | 3,313,774 |
| Aug 19, 2026 | 1,108.40 | 1,113.00 | 1,098.20 | 1,106.00 | 1,106.00 | -0.22% | 1,912,179 |
| Aug 18, 2026 | 1,114.00 | 1,124.90 | 1,098.60 | 1,108.40 | 1,108.40 | -1.21% | 2,672,734 |
| Aug 17, 2026 | 1,116.00 | 1,129.70 | 1,112.20 | 1,122.00 | 1,122.00 | - | 2,105,094 |
| Aug 14, 2026 | 1,130.00 | 1,134.90 | 1,118.00 | 1,122.00 | 1,122.00 | -0.91% | 2,463,317 |
| Aug 13, 2026 | 1,135.00 | 1,149.00 | 1,124.30 | 1,132.30 | 1,132.30 | 1.35% | 3,757,182 |
| Aug 12, 2026 | 1,135.50 | 1,135.50 | 1,117.00 | 1,117.20 | 1,117.20 | -1.12% | 3,582,194 |