Shriram Properties Limited (NSE:SHRIRAMPPS)
India · Delayed Price · Currency is INR 89.41
+0.56 (0.63%)
Sep 10, 2025, 3:30 PM IST
Shriram Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 90.33 | 90.99 | 87.58 | 88.85 | 88.85 | -1.63% | 553,006 |
| Sep 8, 2025 | 90.77 | 91.89 | 89.80 | 90.32 | 90.32 | 0.19% | 418,017 |
| Sep 5, 2025 | 89.74 | 92.12 | 88.57 | 90.15 | 90.15 | 0.46% | 1,630,188 |
| Sep 4, 2025 | 91.70 | 93.00 | 89.06 | 89.74 | 89.74 | -1.50% | 667,314 |
| Sep 3, 2025 | 86.45 | 93.30 | 86.34 | 91.11 | 91.11 | 4.56% | 1,549,539 |
| Sep 2, 2025 | 85.66 | 89.20 | 85.36 | 87.14 | 87.14 | 2.13% | 619,405 |
| Sep 1, 2025 | 85.70 | 86.70 | 84.90 | 85.32 | 85.32 | -0.44% | 541,410 |
| Aug 29, 2025 | 86.80 | 87.20 | 85.56 | 85.70 | 85.70 | -0.95% | 303,548 |
| Aug 28, 2025 | 85.60 | 87.23 | 85.42 | 86.52 | 86.52 | 0.21% | 250,111 |
| Aug 26, 2025 | 88.64 | 88.76 | 86.25 | 86.34 | 86.34 | -3.01% | 518,538 |
| Aug 25, 2025 | 90.09 | 90.49 | 88.60 | 89.02 | 89.02 | -0.70% | 317,524 |
| Aug 22, 2025 | 90.61 | 91.43 | 88.15 | 89.65 | 89.65 | -1.54% | 660,937 |
| Aug 21, 2025 | 90.01 | 92.00 | 90.01 | 91.05 | 91.05 | 0.65% | 447,499 |
| Aug 20, 2025 | 90.92 | 91.85 | 90.10 | 90.46 | 90.46 | -0.46% | 410,773 |
| Aug 19, 2025 | 90.39 | 91.55 | 89.30 | 90.88 | 90.88 | 1.07% | 463,319 |
| Aug 18, 2025 | 88.89 | 90.44 | 88.50 | 89.92 | 89.92 | 2.17% | 521,175 |
| Aug 14, 2025 | 89.20 | 90.63 | 87.61 | 88.01 | 88.01 | -0.78% | 584,620 |
| Aug 13, 2025 | 93.00 | 93.55 | 88.11 | 88.70 | 88.70 | -4.13% | 1,026,315 |
| Aug 12, 2025 | 90.27 | 94.90 | 89.74 | 92.52 | 92.52 | 3.02% | 1,772,626 |
| Aug 11, 2025 | 88.38 | 90.50 | 87.15 | 89.81 | 89.81 | 1.62% | 618,007 |
| Aug 8, 2025 | 90.80 | 90.89 | 87.25 | 88.38 | 88.38 | -1.70% | 369,675 |
| Aug 7, 2025 | 89.80 | 90.79 | 88.08 | 89.91 | 89.91 | -0.24% | 682,824 |
| Aug 6, 2025 | 92.40 | 92.56 | 89.51 | 90.13 | 90.13 | -1.94% | 701,352 |
| Aug 5, 2025 | 92.47 | 93.72 | 91.50 | 91.91 | 91.91 | -0.61% | 378,960 |
| Aug 4, 2025 | 94.25 | 94.25 | 91.30 | 92.47 | 92.47 | -0.63% | 603,362 |
| Aug 1, 2025 | 90.10 | 94.40 | 90.10 | 93.06 | 93.06 | 2.86% | 1,357,385 |
| Jul 31, 2025 | 91.80 | 91.80 | 89.03 | 90.47 | 90.47 | -2.77% | 1,236,655 |
| Jul 30, 2025 | 95.74 | 95.75 | 92.28 | 93.05 | 93.05 | -2.46% | 851,605 |
| Jul 29, 2025 | 94.00 | 95.95 | 92.91 | 95.40 | 95.40 | 1.28% | 741,959 |
| Jul 28, 2025 | 95.17 | 95.75 | 93.00 | 94.19 | 94.19 | -1.53% | 1,022,963 |
| Jul 25, 2025 | 98.52 | 99.28 | 95.10 | 95.65 | 95.65 | -3.47% | 1,128,372 |
| Jul 24, 2025 | 100.19 | 103.19 | 98.80 | 99.09 | 99.09 | -1.10% | 1,984,062 |
| Jul 23, 2025 | 100.90 | 101.45 | 98.71 | 100.19 | 100.19 | -0.26% | 2,141,466 |
| Jul 22, 2025 | 96.36 | 101.99 | 95.27 | 100.45 | 100.45 | 4.93% | 4,722,523 |
| Jul 21, 2025 | 96.35 | 96.88 | 95.18 | 95.73 | 95.73 | -0.60% | 616,670 |
| Jul 18, 2025 | 95.69 | 96.91 | 93.81 | 96.31 | 96.31 | 0.98% | 968,189 |
| Jul 17, 2025 | 96.47 | 96.98 | 94.90 | 95.38 | 95.38 | -0.68% | 732,241 |
| Jul 16, 2025 | 96.33 | 97.37 | 95.70 | 96.03 | 96.03 | -0.59% | 785,098 |
| Jul 15, 2025 | 96.95 | 97.62 | 95.87 | 96.60 | 96.60 | 0.39% | 767,439 |
| Jul 14, 2025 | 96.00 | 96.65 | 94.00 | 96.22 | 96.22 | 0.08% | 957,406 |
| Jul 11, 2025 | 96.78 | 97.72 | 96.00 | 96.14 | 96.14 | -1.08% | 472,273 |
| Jul 10, 2025 | 96.39 | 97.57 | 96.00 | 97.19 | 97.19 | 1.09% | 565,529 |
| Jul 9, 2025 | 97.36 | 97.85 | 95.90 | 96.14 | 96.14 | -1.39% | 769,483 |
| Jul 8, 2025 | 96.40 | 98.12 | 95.89 | 97.50 | 97.50 | 1.36% | 851,660 |
| Jul 7, 2025 | 96.99 | 97.80 | 95.63 | 96.19 | 96.19 | -0.26% | 1,061,768 |
| Jul 4, 2025 | 98.19 | 99.18 | 96.05 | 96.44 | 96.44 | -1.60% | 2,131,076 |
| Jul 3, 2025 | 99.97 | 99.97 | 97.70 | 98.01 | 98.01 | -1.81% | 1,126,158 |
| Jul 2, 2025 | 100.70 | 100.70 | 98.10 | 99.82 | 99.82 | -0.39% | 1,557,132 |
| Jul 1, 2025 | 100.50 | 103.00 | 99.80 | 100.21 | 100.21 | 0.13% | 1,659,774 |
| Jun 30, 2025 | 99.10 | 101.20 | 98.20 | 100.08 | 100.08 | 1.11% | 1,769,653 |