Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 1,046.20
+19.00 (1.85%)
Jul 31, 2026, 3:30 PM IST
NSE:SHRIRAMFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,029.20 | 1,054.60 | 1,029.10 | 1,046.70 | 1,046.70 | 1.90% | 6,318,223 |
| Jul 30, 2026 | 1,038.00 | 1,051.00 | 1,019.50 | 1,027.20 | 1,027.20 | -1.68% | 5,425,880 |
| Jul 29, 2026 | 1,050.00 | 1,052.80 | 1,034.10 | 1,044.70 | 1,044.70 | 0.37% | 4,160,322 |
| Jul 28, 2026 | 1,045.00 | 1,049.90 | 1,036.40 | 1,040.90 | 1,040.90 | 0.26% | 7,160,194 |
| Jul 27, 2026 | 1,020.00 | 1,040.00 | 1,002.20 | 1,038.20 | 1,038.20 | 3.29% | 9,459,410 |
| Jul 24, 2026 | 1,018.10 | 1,051.00 | 992.90 | 1,005.10 | 1,005.10 | -2.02% | 11,775,846 |
| Jul 23, 2026 | 1,057.80 | 1,079.00 | 1,022.30 | 1,025.80 | 1,025.80 | -3.12% | 6,335,830 |
| Jul 22, 2026 | 1,058.00 | 1,065.00 | 1,046.80 | 1,058.80 | 1,058.80 | -0.25% | 3,460,386 |
| Jul 21, 2026 | 1,036.00 | 1,067.40 | 1,031.00 | 1,061.50 | 1,061.50 | 2.52% | 7,633,092 |
| Jul 20, 2026 | 1,040.00 | 1,040.00 | 1,018.00 | 1,035.40 | 1,035.40 | 0.05% | 3,238,784 |
| Jul 17, 2026 | 1,025.40 | 1,038.90 | 1,022.00 | 1,034.90 | 1,034.90 | 1.02% | 3,328,041 |
| Jul 16, 2026 | 1,035.80 | 1,040.00 | 1,020.10 | 1,024.40 | 1,024.40 | -0.91% | 2,703,222 |
| Jul 15, 2026 | 1,028.00 | 1,049.00 | 1,025.20 | 1,033.80 | 1,033.80 | 1.96% | 7,089,054 |
| Jul 14, 2026 | 1,040.00 | 1,042.30 | 1,007.00 | 1,013.90 | 1,013.90 | -3.26% | 6,517,181 |
| Jul 13, 2026 | 1,019.90 | 1,053.10 | 1,017.00 | 1,048.10 | 1,048.10 | 0.38% | 3,212,203 |
| Jul 10, 2026 | 1,049.00 | 1,052.00 | 1,039.00 | 1,044.10 | 1,044.10 | 1.20% | 2,773,485 |
| Jul 9, 2026 | 1,019.40 | 1,039.80 | 1,015.00 | 1,031.70 | 1,031.70 | 1.71% | 3,984,489 |
| Jul 8, 2026 | 1,058.00 | 1,058.00 | 1,005.00 | 1,014.40 | 1,014.40 | -4.91% | 6,535,773 |
| Jul 7, 2026 | 1,070.00 | 1,087.30 | 1,058.70 | 1,066.80 | 1,066.80 | 0.42% | 8,356,697 |
| Jul 6, 2026 | 1,065.90 | 1,076.00 | 1,057.80 | 1,062.30 | 1,062.30 | -0.12% | 4,018,215 |
| Jul 3, 2026 | 1,081.50 | 1,081.50 | 1,060.10 | 1,063.60 | 1,063.60 | 0.27% | 3,603,167 |
| Jul 2, 2026 | 1,052.00 | 1,071.00 | 1,048.20 | 1,066.70 | 1,060.70 | 1.77% | 5,736,423 |
| Jul 1, 2026 | 1,050.00 | 1,058.60 | 1,038.00 | 1,048.10 | 1,042.20 | 0.57% | 4,722,961 |
| Jun 30, 2026 | 1,032.65 | 1,048.00 | 1,030.25 | 1,042.15 | 1,036.29 | 0.92% | 5,218,792 |
| Jun 29, 2026 | 1,036.95 | 1,055.40 | 1,029.75 | 1,032.65 | 1,026.84 | 0.08% | 11,369,236 |
| Jun 25, 2026 | 1,030.00 | 1,052.00 | 1,026.00 | 1,031.80 | 1,026.00 | 1.26% | 8,924,791 |
| Jun 24, 2026 | 993.35 | 1,029.35 | 980.55 | 1,019.00 | 1,013.27 | 2.58% | 7,885,319 |
| Jun 23, 2026 | 984.50 | 1,007.70 | 984.50 | 993.35 | 987.76 | 0.05% | 2,904,186 |
| Jun 22, 2026 | 1,003.95 | 1,005.75 | 983.80 | 992.85 | 987.27 | -0.90% | 4,287,218 |
| Jun 19, 2026 | 1,001.65 | 1,007.70 | 992.30 | 1,001.90 | 996.26 | -0.08% | 2,611,538 |
| Jun 18, 2026 | 1,010.00 | 1,017.30 | 998.25 | 1,002.70 | 997.06 | -0.48% | 3,364,449 |
| Jun 17, 2026 | 1,005.00 | 1,015.75 | 1,001.95 | 1,007.50 | 1,001.83 | 0.17% | 4,353,419 |
| Jun 16, 2026 | 998.00 | 1,010.05 | 992.05 | 1,005.75 | 1,000.09 | 0.51% | 4,544,903 |
| Jun 15, 2026 | 1,005.00 | 1,009.50 | 988.00 | 1,000.65 | 995.02 | 4.79% | 12,251,480 |
| Jun 12, 2026 | 908.00 | 959.10 | 901.60 | 954.95 | 949.58 | 7.75% | 9,760,441 |
| Jun 11, 2026 | 893.95 | 896.30 | 879.10 | 886.25 | 881.27 | -1.24% | 4,640,157 |
| Jun 10, 2026 | 907.85 | 914.75 | 894.20 | 897.35 | 892.30 | -1.57% | 4,026,258 |
| Jun 9, 2026 | 908.40 | 915.00 | 896.75 | 911.70 | 906.57 | 1.68% | 5,892,611 |
| Jun 8, 2026 | 909.00 | 911.35 | 892.10 | 896.65 | 891.61 | -2.89% | 4,584,431 |
| Jun 5, 2026 | 920.10 | 944.90 | 916.15 | 923.30 | 918.11 | 0.82% | 5,769,377 |
| Jun 4, 2026 | 907.95 | 919.90 | 903.05 | 915.80 | 910.65 | 0.31% | 3,666,582 |
| Jun 3, 2026 | 912.65 | 915.90 | 888.90 | 912.95 | 907.81 | 0.14% | 6,951,317 |
| Jun 2, 2026 | 908.60 | 917.95 | 900.20 | 911.70 | 906.57 | -0.80% | 7,610,958 |
| Jun 1, 2026 | 950.05 | 953.85 | 916.40 | 919.05 | 913.88 | -2.97% | 8,308,513 |
| May 29, 2026 | 961.00 | 975.55 | 942.90 | 947.15 | 941.82 | -1.67% | 11,248,560 |
| May 27, 2026 | 947.05 | 968.10 | 946.60 | 963.20 | 957.78 | 1.16% | 3,592,277 |
| May 26, 2026 | 961.00 | 965.60 | 948.60 | 952.15 | 946.79 | -1.02% | 4,350,923 |
| May 25, 2026 | 956.95 | 970.50 | 956.90 | 961.95 | 956.54 | 2.23% | 6,256,205 |
| May 22, 2026 | 916.25 | 944.25 | 913.15 | 941.00 | 935.71 | 2.87% | 5,414,742 |
| May 21, 2026 | 935.00 | 941.90 | 910.00 | 914.75 | 909.60 | -0.94% | 4,598,094 |