Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	64.50	64.78	61.07	62.46	62.46	-4.10%	534,624
Oct 22, 2026	66.00	66.75	64.06	65.13	65.13	-1.33%	266,863
Oct 21, 2026	65.50	66.80	62.02	66.01	66.01	0.24%	1,039,322
Oct 19, 2026	67.98	68.88	65.50	65.85	65.85	-2.79%	133,943
Oct 16, 2026	68.14	68.43	67.21	67.74	67.74	0.15%	122,989
Oct 15, 2026	68.56	70.35	67.46	67.64	67.64	-1.34%	339,636
Oct 14, 2026	67.82	69.44	67.61	68.56	68.56	1.09%	264,674
Oct 13, 2026	68.30	68.37	66.80	67.82	67.82	-0.15%	141,197
Oct 12, 2026	67.56	70.95	66.95	67.92	67.92	1.63%	358,406
Oct 9, 2026	65.98	67.80	65.05	66.83	66.83	1.57%	256,825
Oct 8, 2026	68.23	68.47	65.50	65.80	65.80	-3.31%	304,667
Oct 7, 2026	68.00	69.05	67.13	68.05	68.05	-0.12%	195,953
Oct 6, 2026	67.97	68.47	67.41	68.13	68.13	0.90%	143,686
Oct 5, 2026	67.45	68.34	66.40	67.52	67.52	0.24%	309,049
Oct 1, 2026	69.00	69.53	65.59	67.36	67.36	-2.67%	414,796
Sep 30, 2026	70.15	70.64	68.51	69.21	69.21	-0.93%	334,575
Sep 29, 2026	70.01	70.10	68.51	69.86	69.86	-0.33%	219,843
Sep 28, 2026	71.29	72.00	69.90	70.09	70.09	-1.56%	240,054
Sep 25, 2026	70.85	71.39	70.12	71.20	71.20	0.49%	168,887
Sep 24, 2026	72.05	72.84	70.52	70.85	70.85	-2.53%	327,512
Sep 23, 2026	71.00	73.48	71.00	72.69	72.69	2.34%	285,463
Sep 22, 2026	72.03	72.83	70.52	71.03	71.03	-1.02%	248,568
Sep 21, 2026	71.22	71.93	70.25	71.76	71.76	0.76%	249,267
Sep 18, 2026	73.15	73.15	70.81	71.22	71.22	-2.32%	365,988
Sep 17, 2026	70.50	74.40	70.41	72.91	72.91	3.32%	255,885
Sep 16, 2026	70.02	71.39	69.25	70.57	70.57	0.23%	363,848
Sep 15, 2026	72.22	72.60	70.20	70.41	70.41	-1.98%	287,955
Sep 11, 2026	72.37	72.61	70.96	71.83	71.83	-1.09%	365,745
Sep 10, 2026	72.50	73.99	72.30	72.62	72.62	0.15%	214,076
Sep 9, 2026	74.43	74.95	72.20	72.51	72.51	-2.84%	410,646
Sep 8, 2026	75.50	75.75	74.26	74.63	74.63	-1.15%	244,665
Sep 7, 2026	77.75	78.00	75.31	75.50	75.50	-1.82%	384,585
Sep 4, 2026	76.80	77.28	76.02	76.90	76.90	1.61%	248,858
Sep 3, 2026	75.62	77.10	75.00	75.68	75.68	-	1,351,752
Sep 2, 2026	76.00	76.41	75.11	75.68	75.68	-0.59%	245,690
Sep 1, 2026	76.88	77.90	75.50	76.13	76.13	-1.17%	295,236
Aug 31, 2026	76.51	80.50	75.30	77.03	77.03	1.40%	1,553,689
Aug 28, 2026	76.74	77.73	74.99	75.97	75.97	-1.00%	451,643
Aug 27, 2026	77.93	78.04	76.55	76.74	76.74	-1.03%	158,600
Aug 26, 2026	78.37	78.90	77.00	77.54	77.54	-0.54%	301,511
Aug 25, 2026	76.80	78.44	75.95	77.96	77.96	1.47%	314,948
Aug 24, 2026	78.27	79.00	76.65	76.83	76.83	-1.39%	344,187
Aug 21, 2026	77.60	78.40	77.51	77.91	77.91	0.31%	177,830
Aug 20, 2026	77.89	78.30	77.25	77.67	77.67	0.47%	302,221
Aug 19, 2026	78.57	78.57	76.85	77.31	77.31	-0.86%	194,878
Aug 18, 2026	76.50	79.49	76.50	77.98	77.98	2.24%	341,416
Aug 17, 2026	78.11	78.60	74.87	76.27	76.27	-2.36%	851,034
Aug 14, 2026	78.01	78.84	77.69	78.11	78.11	0.13%	448,939
Aug 13, 2026	81.20	82.00	77.33	78.01	78.01	-6.35%	2,278,373
Aug 12, 2026	86.25	86.52	82.62	83.30	83.30	-3.43%	720,386