Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 945.00
-37.70 (-3.84%)
Oct 1, 2026, 3:15 PM IST
NSE:SHRIRAMFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,135.80 | 1,135.80 | 1,121.20 | 1,129.90 | 1,129.90 | -0.69% | 3,789,090 |
| Aug 10, 2026 | 1,115.00 | 1,139.20 | 1,106.10 | 1,137.80 | 1,137.80 | 2.04% | 3,535,895 |
| Aug 7, 2026 | 1,134.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | -2.28% | 3,239,689 |
| Aug 6, 2026 | 1,130.00 | 1,153.70 | 1,120.00 | 1,141.00 | 1,141.00 | 1.66% | 12,605,459 |
| Aug 5, 2026 | 1,097.70 | 1,122.40 | 1,092.70 | 1,122.40 | 1,122.40 | 3.23% | 6,684,889 |
| Aug 4, 2026 | 1,080.00 | 1,091.70 | 1,075.10 | 1,087.30 | 1,087.30 | -0.27% | 3,516,949 |
| Aug 3, 2026 | 1,058.00 | 1,095.00 | 1,051.60 | 1,090.20 | 1,090.20 | 4.16% | 7,047,761 |
| 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 |