Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	96.87	96.87	91.65	92.54	92.54	-4.49%	1,081,795
May 8, 2026	91.45	98.89	91.10	96.89	96.89	5.87%	4,390,641
May 7, 2026	91.60	93.00	91.20	91.52	91.52	-0.63%	678,195
May 6, 2026	92.30	92.57	90.30	92.10	92.10	1.64%	930,301
May 5, 2026	91.30	94.40	89.47	90.61	90.61	0.23%	2,291,024
May 4, 2026	85.19	93.90	85.01	90.40	90.40	6.98%	4,462,813
Apr 30, 2026	86.21	86.87	83.71	84.50	84.50	-1.98%	299,987
Apr 29, 2026	88.00	88.50	85.83	86.21	86.21	0.03%	792,322
Apr 28, 2026	85.00	86.90	83.54	86.18	86.18	1.82%	753,367
Apr 27, 2026	83.24	85.13	83.24	84.64	84.64	2.56%	392,827
Apr 24, 2026	83.70	83.85	82.10	82.53	82.53	-0.41%	312,538
Apr 23, 2026	86.15	86.39	82.45	82.87	82.87	-3.80%	626,768
Apr 22, 2026	85.16	86.92	84.83	86.14	86.14	1.15%	351,029
Apr 21, 2026	84.25	85.85	83.52	85.16	85.16	2.54%	755,686
Apr 20, 2026	83.50	83.79	80.45	83.05	83.05	0.59%	770,719
Apr 17, 2026	81.00	82.98	80.00	82.56	82.56	2.72%	617,969
Apr 16, 2026	81.60	81.60	79.71	80.37	80.37	1.06%	563,046
Apr 15, 2026	80.00	80.98	79.00	79.53	79.53	2.51%	828,973
Apr 13, 2026	76.90	78.52	75.00	77.58	77.58	-1.21%	431,504
Apr 10, 2026	77.70	79.50	77.00	78.53	78.53	2.64%	700,222
Apr 9, 2026	75.38	78.00	74.59	76.51	76.51	1.50%	1,177,146
Apr 8, 2026	71.30	79.70	71.06	75.38	75.38	10.30%	4,775,097
Apr 7, 2026	69.00	69.47	68.00	68.34	68.34	-1.06%	170,759
Apr 6, 2026	67.70	69.39	66.44	69.07	69.07	2.16%	233,491
Apr 2, 2026	64.20	67.99	63.41	67.61	67.61	2.16%	263,437
Apr 1, 2026	62.97	67.00	62.97	66.18	66.18	8.26%	626,280
Mar 30, 2026	65.15	65.97	60.57	61.13	61.13	-7.32%	1,210,241
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