Shriram Properties Limited (NSE:SHRIRAMPPS)
India · Delayed Price · Currency is INR 65.96
-2.27 (-3.33%)
At close: Mar 27, 2026
Shriram Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.60 | 67.60 | 65.00 | 65.96 | 65.96 | -3.33% | 1,555,799 |
| Mar 25, 2026 | 66.75 | 69.59 | 66.75 | 68.23 | 68.23 | 2.28% | 2,056,665 |
| Mar 24, 2026 | 67.15 | 68.00 | 66.00 | 66.71 | 66.71 | 0.92% | 682,777 |
| Mar 23, 2026 | 66.17 | 66.90 | 65.80 | 66.10 | 66.10 | -3.11% | 1,068,464 |
| Mar 20, 2026 | 68.69 | 70.04 | 68.03 | 68.22 | 68.22 | -0.48% | 837,694 |
| Mar 19, 2026 | 68.50 | 69.25 | 67.80 | 68.55 | 68.55 | -1.75% | 465,017 |
| Mar 18, 2026 | 70.00 | 71.50 | 69.35 | 69.77 | 69.77 | 0.66% | 555,613 |
| Mar 17, 2026 | 68.99 | 70.90 | 68.03 | 69.31 | 69.31 | 1.08% | 882,632 |
| Mar 16, 2026 | 70.94 | 71.00 | 67.97 | 68.57 | 68.57 | -3.34% | 693,743 |
| Mar 13, 2026 | 71.95 | 72.30 | 69.63 | 70.94 | 70.94 | -1.40% | 854,776 |
| Mar 12, 2026 | 73.50 | 73.50 | 71.01 | 71.95 | 71.95 | -1.36% | 528,515 |
| Mar 11, 2026 | 74.15 | 75.00 | 72.27 | 72.94 | 72.94 | -1.55% | 489,684 |
| Mar 10, 2026 | 73.01 | 74.49 | 72.91 | 74.09 | 74.09 | 1.98% | 308,487 |
| Mar 9, 2026 | 73.65 | 73.65 | 70.83 | 72.65 | 72.65 | -3.48% | 532,535 |
| Mar 6, 2026 | 76.70 | 76.85 | 75.00 | 75.27 | 75.27 | -1.58% | 164,151 |
| Mar 5, 2026 | 76.36 | 77.50 | 74.46 | 76.48 | 76.48 | 1.42% | 227,008 |
| Mar 4, 2026 | 77.30 | 77.30 | 74.00 | 75.41 | 75.41 | -1.36% | 433,736 |
| Mar 2, 2026 | 79.35 | 79.35 | 74.60 | 76.45 | 76.45 | -3.65% | 445,132 |
| Feb 27, 2026 | 79.60 | 80.36 | 78.96 | 79.35 | 79.35 | -0.75% | 273,466 |
| Feb 26, 2026 | 78.94 | 80.89 | 78.45 | 79.95 | 79.95 | 1.28% | 330,414 |
| Feb 25, 2026 | 80.96 | 81.17 | 78.14 | 78.94 | 78.94 | -0.92% | 202,195 |
| Feb 24, 2026 | 81.12 | 81.54 | 78.39 | 79.67 | 79.67 | -2.42% | 656,137 |
| Feb 23, 2026 | 84.08 | 84.12 | 81.10 | 81.65 | 81.65 | -2.51% | 150,838 |
| Feb 20, 2026 | 80.93 | 84.20 | 79.96 | 83.75 | 83.75 | 3.48% | 532,220 |
| Feb 19, 2026 | 82.99 | 83.23 | 80.60 | 80.93 | 80.93 | -2.40% | 222,335 |
| Feb 18, 2026 | 81.30 | 83.50 | 81.00 | 82.92 | 82.92 | 1.49% | 597,601 |
| Feb 17, 2026 | 81.82 | 82.89 | 80.76 | 81.70 | 81.70 | -0.15% | 348,332 |
| Feb 16, 2026 | 82.25 | 82.94 | 78.43 | 81.82 | 81.82 | -3.01% | 1,316,256 |
| Feb 13, 2026 | 82.60 | 86.54 | 82.60 | 84.36 | 84.36 | 2.75% | 2,371,065 |
| Feb 12, 2026 | 84.00 | 84.00 | 81.50 | 82.10 | 82.10 | -0.89% | 560,748 |
| Feb 11, 2026 | 81.40 | 84.80 | 81.40 | 82.84 | 82.84 | 1.81% | 804,099 |
| Feb 10, 2026 | 80.00 | 82.95 | 79.30 | 81.37 | 81.37 | 2.62% | 446,391 |
| Feb 9, 2026 | 76.97 | 80.00 | 76.78 | 79.29 | 79.29 | 3.86% | 236,735 |
| Feb 6, 2026 | 76.90 | 77.10 | 74.79 | 76.34 | 76.34 | -1.14% | 323,062 |
| Feb 5, 2026 | 79.79 | 82.20 | 76.90 | 77.22 | 77.22 | -3.35% | 268,963 |
| Feb 4, 2026 | 79.30 | 80.68 | 76.30 | 79.90 | 79.90 | 0.68% | 226,939 |
| Feb 3, 2026 | 77.00 | 80.41 | 75.80 | 79.36 | 79.36 | 8.33% | 955,396 |
| Feb 2, 2026 | 72.00 | 74.00 | 70.97 | 73.26 | 73.26 | 0.84% | 295,603 |
| Feb 1, 2026 | 74.50 | 74.80 | 72.30 | 72.65 | 72.65 | -2.18% | 199,716 |
| Jan 30, 2026 | 72.99 | 74.93 | 72.31 | 74.27 | 74.27 | 0.77% | 351,088 |
| Jan 29, 2026 | 76.50 | 76.50 | 72.80 | 73.70 | 73.70 | -2.23% | 431,441 |
| Jan 28, 2026 | 72.80 | 77.38 | 72.10 | 75.38 | 75.38 | 4.52% | 577,514 |
| Jan 27, 2026 | 73.80 | 73.95 | 71.31 | 72.12 | 72.12 | -0.55% | 499,971 |
| 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 |