Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 966.05
+5.60 (0.58%)
May 5, 2026, 3:20 PM IST
NSE:SHRIRAMFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 955.65 | 964.90 | 937.30 | 961.35 | - | 0.09% | 14,954 |
| 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% | 10,556,865 |
| 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 |