Shriram Finance Limited (NSE:SHRIRAMFIN)
India · Delayed Price · Currency is INR 1,001.90
-0.80 (-0.08%)
Jun 19, 2026, 3:29 PM IST
NSE:SHRIRAMFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,001.65 | 1,007.70 | 995.15 | 1,003.60 | - | 0.09% | 1,271,894 |
| Jun 18, 2026 | 1,010.00 | 1,017.30 | 998.25 | 1,002.70 | 1,002.70 | -0.48% | 3,364,449 |
| Jun 17, 2026 | 1,005.00 | 1,015.75 | 1,001.95 | 1,007.50 | 1,007.50 | 0.17% | 4,353,419 |
| Jun 16, 2026 | 998.00 | 1,010.05 | 992.05 | 1,005.75 | 1,005.75 | 0.51% | 4,544,903 |
| Jun 15, 2026 | 1,005.00 | 1,009.50 | 988.00 | 1,000.65 | 1,000.65 | 4.79% | 12,251,480 |
| Jun 12, 2026 | 908.00 | 959.10 | 901.60 | 954.95 | 954.95 | 7.75% | 9,760,441 |
| Jun 11, 2026 | 893.95 | 896.30 | 879.10 | 886.25 | 886.25 | -1.24% | 4,640,157 |
| Jun 10, 2026 | 907.85 | 914.75 | 894.20 | 897.35 | 897.35 | -1.57% | 4,026,258 |
| Jun 9, 2026 | 908.40 | 915.00 | 896.75 | 911.70 | 911.70 | 1.68% | 5,892,611 |
| Jun 8, 2026 | 909.00 | 911.35 | 892.10 | 896.65 | 896.65 | -2.89% | 4,584,431 |
| Jun 5, 2026 | 920.10 | 944.90 | 916.15 | 923.30 | 923.30 | 0.82% | 5,769,377 |
| Jun 4, 2026 | 907.95 | 919.90 | 903.05 | 915.80 | 915.80 | 0.31% | 3,666,582 |
| Jun 3, 2026 | 912.65 | 915.90 | 888.90 | 912.95 | 912.95 | 0.14% | 6,951,317 |
| Jun 2, 2026 | 908.60 | 917.95 | 900.20 | 911.70 | 911.70 | -0.80% | 7,610,958 |
| Jun 1, 2026 | 950.05 | 953.85 | 916.40 | 919.05 | 919.05 | -2.97% | 8,308,513 |
| 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 |