Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	75.80	75.80	72.04	72.52	72.52	-4.33%	354,170
Jan 22, 2026	74.29	76.90	73.49	75.80	75.80	2.65%	572,283
Jan 21, 2026	73.50	75.75	73.05	73.84	73.84	-1.30%	846,999
Jan 20, 2026	77.00	77.84	74.20	74.81	74.81	-3.12%	560,755
Jan 19, 2026	77.00	77.70	76.49	77.22	77.22	-0.82%	279,718
Jan 16, 2026	79.59	80.14	77.15	77.86	77.86	-1.82%	268,400
Jan 14, 2026	80.00	80.73	79.02	79.30	79.30	-1.44%	313,023
Jan 13, 2026	81.37	81.95	80.01	80.46	80.46	-0.70%	220,314
Jan 12, 2026	81.82	81.82	79.50	81.03	81.03	-0.97%	444,001
Jan 9, 2026	84.95	84.95	81.36	81.82	81.82	-3.32%	383,262
Jan 8, 2026	83.50	86.00	82.76	84.63	84.63	0.75%	354,975
Jan 7, 2026	84.10	84.53	83.02	84.00	84.00	-0.26%	238,330
Jan 6, 2026	83.90	84.53	83.00	84.22	84.22	0.63%	260,651
Jan 5, 2026	84.49	85.20	83.40	83.69	83.69	-0.59%	363,304
Jan 2, 2026	84.16	84.90	84.00	84.19	84.19	0.37%	222,963
Jan 1, 2026	85.39	85.40	83.35	83.88	83.88	-1.34%	424,871
Dec 31, 2025	85.05	85.90	84.51	85.02	85.02	-0.05%	387,479
Dec 30, 2025	84.43	85.78	84.00	85.06	85.06	0.66%	295,910
Dec 29, 2025	84.56	84.98	83.41	84.50	84.50	0.13%	246,586
Dec 26, 2025	85.95	85.95	83.20	84.39	84.39	-1.93%	271,925
Dec 24, 2025	86.81	87.50	85.66	86.05	86.05	-1.07%	160,010
Dec 23, 2025	86.10	87.34	85.79	86.98	86.98	0.79%	237,776
Dec 22, 2025	83.87	87.00	83.87	86.30	86.30	3.53%	516,992
Dec 19, 2025	83.48	84.00	82.85	83.36	83.36	0.26%	219,229
Dec 18, 2025	82.51	83.77	82.50	83.14	83.14	-0.11%	159,064
Dec 17, 2025	84.46	84.46	82.40	83.23	83.23	-0.69%	228,527
Dec 16, 2025	84.65	84.95	83.25	83.81	83.81	-0.75%	162,575
Dec 15, 2025	84.00	84.98	83.36	84.44	84.44	0.12%	212,640
Dec 12, 2025	83.99	85.30	83.98	84.34	84.34	0.90%	248,591
Dec 11, 2025	84.40	85.50	82.82	83.59	83.59	-0.52%	306,641
Dec 10, 2025	84.99	86.99	83.31	84.03	84.03	-0.66%	376,415
Dec 9, 2025	82.35	85.56	82.35	84.59	84.59	1.46%	375,109
Dec 8, 2025	86.20	86.80	83.00	83.37	83.37	-3.28%	627,162
Dec 5, 2025	86.66	87.75	86.01	86.20	86.20	-0.53%	206,532
Dec 4, 2025	88.40	88.89	86.40	86.66	86.66	-1.75%	218,337
Dec 3, 2025	88.41	89.69	88.00	88.20	88.20	-0.26%	189,608
Dec 2, 2025	88.60	89.35	88.00	88.43	88.43	-0.32%	187,526
Dec 1, 2025	88.78	90.12	87.82	88.71	88.71	0.56%	456,539
Nov 28, 2025	88.39	90.00	88.00	88.22	88.22	-0.10%	264,797
Nov 27, 2025	89.00	89.53	86.51	88.31	88.31	-0.48%	380,324
Nov 26, 2025	88.17	90.40	87.81	88.74	88.74	1.07%	206,820
Nov 25, 2025	87.69	88.30	87.00	87.80	87.80	1.12%	148,072
Nov 24, 2025	88.60	89.04	86.00	86.83	86.83	-1.99%	337,028
Nov 21, 2025	91.20	91.90	88.30	88.59	88.59	-2.81%	395,313
Nov 20, 2025	89.97	91.96	88.85	91.15	91.15	1.31%	388,602
Nov 19, 2025	89.35	90.45	88.56	89.97	89.97	1.07%	338,598
Nov 18, 2025	91.25	91.26	88.72	89.02	89.02	-2.41%	529,039
Nov 17, 2025	90.00	91.60	89.99	91.22	91.22	1.59%	483,086
Nov 14, 2025	90.10	90.90	88.80	89.79	89.79	-1.25%	604,373
Nov 13, 2025	91.03	96.20	90.18	90.93	90.93	0.39%	1,624,177