Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 947.15
-16.05 (-1.67%)
May 29, 2026, 3:30 PM IST
NSE:SHRIRAMFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 961.00 | 975.55 | 942.90 | 947.15 | 947.15 | -1.67% | 11,248,560 |
| May 27, 2026 | 947.05 | 968.10 | 946.60 | 963.20 | 963.20 | 1.16% | 3,592,277 |
| May 26, 2026 | 961.00 | 965.60 | 948.60 | 952.15 | 952.15 | -1.02% | 4,350,923 |
| May 25, 2026 | 956.95 | 970.50 | 956.90 | 961.95 | 961.95 | 2.23% | 6,256,205 |
| May 22, 2026 | 916.25 | 944.25 | 913.15 | 941.00 | 941.00 | 2.87% | 5,414,742 |
| May 21, 2026 | 935.00 | 941.90 | 910.00 | 914.75 | 914.75 | -0.94% | 4,598,094 |
| May 20, 2026 | 920.00 | 925.45 | 913.00 | 923.45 | 923.45 | -0.42% | 5,764,449 |
| May 19, 2026 | 940.00 | 941.85 | 924.70 | 927.35 | 927.35 | -0.68% | 3,216,479 |
| May 18, 2026 | 923.80 | 937.65 | 911.00 | 933.70 | 933.70 | -0.45% | 5,232,089 |
| May 15, 2026 | 921.00 | 945.90 | 921.00 | 937.90 | 937.90 | 0.30% | 5,759,607 |
| May 14, 2026 | 929.90 | 941.65 | 901.30 | 935.10 | 935.10 | 1.58% | 9,220,462 |
| May 13, 2026 | 925.20 | 938.40 | 915.00 | 920.55 | 920.55 | -1.06% | 10,747,950 |
| May 12, 2026 | 971.00 | 979.95 | 925.95 | 930.45 | 930.45 | -4.66% | 8,674,062 |
| May 11, 2026 | 990.00 | 990.85 | 970.45 | 975.95 | 975.95 | -3.16% | 5,927,270 |
| May 8, 2026 | 1,013.00 | 1,013.35 | 1,001.25 | 1,007.75 | 1,007.75 | -0.78% | 5,755,029 |
| May 7, 2026 | 1,009.00 | 1,023.75 | 1,002.05 | 1,015.65 | 1,015.65 | 1.15% | 4,848,929 |
| May 6, 2026 | 980.00 | 1,007.45 | 976.05 | 1,004.10 | 1,004.10 | 4.12% | 5,858,946 |
| May 5, 2026 | 955.65 | 966.90 | 937.30 | 964.40 | 964.40 | 0.41% | 4,029,508 |
| May 4, 2026 | 942.00 | 969.00 | 942.00 | 960.45 | 960.45 | 2.46% | 4,018,048 |
| Apr 30, 2026 | 945.20 | 950.00 | 921.00 | 937.35 | 937.35 | -2.04% | 5,990,764 |
| Apr 29, 2026 | 965.00 | 975.30 | 954.90 | 956.85 | 956.85 | 0.38% | 5,829,309 |
| Apr 28, 2026 | 974.50 | 979.75 | 949.30 | 953.25 | 953.25 | -2.20% | 6,752,420 |
| Apr 27, 2026 | 1,011.30 | 1,012.00 | 963.75 | 974.65 | 974.65 | -3.62% | 15,096,570 |
| Apr 24, 2026 | 1,006.95 | 1,030.40 | 983.55 | 1,011.30 | 1,011.30 | 0.20% | 9,263,466 |
| Apr 23, 2026 | 1,044.90 | 1,044.90 | 1,006.35 | 1,009.30 | 1,009.30 | -3.37% | 4,658,783 |
| Apr 22, 2026 | 1,050.00 | 1,053.70 | 1,029.40 | 1,044.55 | 1,044.55 | -0.07% | 4,404,420 |
| Apr 21, 2026 | 1,054.00 | 1,062.70 | 1,039.25 | 1,045.30 | 1,045.30 | 0.01% | 5,699,181 |
| Apr 20, 2026 | 1,040.00 | 1,049.95 | 1,026.00 | 1,045.15 | 1,045.15 | 0.79% | 4,670,588 |
| Apr 17, 2026 | 1,022.00 | 1,039.50 | 1,013.15 | 1,036.95 | 1,036.95 | 1.39% | 4,345,572 |
| Apr 16, 2026 | 1,026.10 | 1,034.35 | 1,015.35 | 1,022.75 | 1,022.75 | 0.18% | 5,716,035 |
| Apr 15, 2026 | 1,030.00 | 1,043.50 | 1,016.45 | 1,020.95 | 1,020.95 | 1.68% | 7,869,459 |
| Apr 13, 2026 | 1,000.15 | 1,015.50 | 988.80 | 1,004.10 | 1,004.10 | -2.28% | 8,242,484 |
| Apr 10, 2026 | 1,016.10 | 1,031.00 | 1,011.25 | 1,027.55 | 1,027.55 | 3.14% | 8,048,521 |
| Apr 9, 2026 | 1,010.10 | 1,015.00 | 990.45 | 996.30 | 996.30 | -2.63% | 7,668,209 |
| Apr 8, 2026 | 975.00 | 1,035.45 | 975.00 | 1,023.20 | 1,023.20 | 9.94% | 18,256,520 |
| Apr 7, 2026 | 920.00 | 932.40 | 910.05 | 930.65 | 930.65 | 0.29% | 5,503,677 |
| Apr 6, 2026 | 895.00 | 931.00 | 885.65 | 928.00 | 928.00 | 4.08% | 5,898,399 |
| Apr 2, 2026 | 876.00 | 895.00 | 863.45 | 891.60 | 891.60 | -0.99% | 7,230,236 |
| Apr 1, 2026 | 915.60 | 926.30 | 895.75 | 900.55 | 900.55 | 3.26% | 11,752,170 |
| Mar 30, 2026 | 888.00 | 896.30 | 867.00 | 872.10 | 872.10 | -3.51% | 10,949,170 |
| Mar 27, 2026 | 950.00 | 951.00 | 900.00 | 903.80 | 903.80 | -5.46% | 12,238,670 |
| Mar 25, 2026 | 919.00 | 965.00 | 917.30 | 956.00 | 956.00 | 5.80% | 14,265,740 |
| Mar 24, 2026 | 907.00 | 931.90 | 896.20 | 903.60 | 903.60 | 2.95% | 13,359,070 |
| Mar 23, 2026 | 930.00 | 930.10 | 870.20 | 877.70 | 877.70 | -6.49% | 10,556,860 |
| 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 |