Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	99.30	100.20	98.40	98.98	98.98	0.20%	1,805,937
Jun 26, 2025	103.85	104.27	97.86	98.78	98.78	-4.65%	4,481,642
Jun 25, 2025	101.90	105.58	101.10	103.60	103.60	2.98%	5,917,402
Jun 24, 2025	100.99	102.90	99.52	100.60	100.60	1.38%	2,598,506
Jun 23, 2025	97.90	101.30	97.00	99.23	99.23	1.30%	2,372,708
Jun 20, 2025	97.55	98.90	96.51	97.96	97.96	0.59%	1,416,160
Jun 19, 2025	97.90	102.89	95.71	97.39	97.39	-1.07%	3,696,703
Jun 18, 2025	98.99	101.29	97.86	98.44	98.44	-0.79%	1,804,628
Jun 17, 2025	102.70	103.25	98.42	99.22	99.22	-3.13%	1,811,290
Jun 16, 2025	98.21	103.94	96.09	102.43	102.43	4.37%	2,770,582
Jun 13, 2025	94.93	99.70	94.01	98.14	98.14	0.94%	2,085,414
Jun 12, 2025	99.70	100.58	96.25	97.23	97.23	-1.97%	1,426,512
Jun 11, 2025	102.05	103.40	97.48	99.18	99.18	-2.07%	2,735,282
Jun 10, 2025	98.55	104.80	98.51	101.28	101.28	3.61%	6,430,620