Shriram Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.00	84.49	83.49	84.03	84.03	0.15%	297,632
Jul 30, 2026	85.55	86.12	83.53	83.90	83.90	-2.70%	469,807
Jul 29, 2026	87.49	87.49	86.01	86.23	86.23	-0.84%	221,787
Jul 28, 2026	85.48	88.15	84.00	86.96	86.96	1.72%	586,425
Jul 27, 2026	85.44	86.78	84.26	85.49	85.49	0.55%	453,613
Jul 24, 2026	83.25	85.44	82.05	85.02	85.02	1.12%	483,789
Jul 23, 2026	85.30	85.30	83.50	84.08	84.08	-1.64%	415,126
Jul 22, 2026	88.10	88.10	85.15	85.48	85.48	-3.07%	344,269
Jul 21, 2026	89.41	90.20	87.50	88.19	88.19	-0.59%	362,025
Jul 20, 2026	87.40	90.00	86.13	88.71	88.71	1.75%	818,003
Jul 17, 2026	87.00	87.90	85.50	87.18	87.18	0.11%	330,194
Jul 16, 2026	87.31	88.06	86.00	87.08	87.08	-0.19%	405,401
Jul 15, 2026	87.87	88.74	86.79	87.25	87.25	-0.23%	371,017
Jul 14, 2026	88.97	92.00	87.25	87.45	87.45	-2.14%	1,011,961
Jul 13, 2026	88.05	90.74	88.05	89.36	89.36	-0.67%	673,752
Jul 10, 2026	88.52	90.79	88.31	89.96	89.96	2.12%	526,773
Jul 9, 2026	87.63	89.21	87.22	88.09	88.09	1.32%	401,578
Jul 8, 2026	88.80	90.35	83.55	86.94	86.94	-4.12%	1,000,801
Jul 7, 2026	91.93	94.00	90.20	90.68	90.68	-0.70%	780,792
Jul 6, 2026	90.00	93.84	89.10	91.32	91.32	2.35%	2,443,870
Jul 3, 2026	89.21	90.49	87.25	89.22	89.22	0.59%	531,058
Jul 2, 2026	89.00	89.53	88.00	88.70	88.70	-0.24%	407,944
Jul 1, 2026	88.75	90.85	88.20	88.91	88.91	0.98%	818,984
Jun 30, 2026	87.33	88.50	87.05	88.05	88.05	1.04%	298,019
Jun 29, 2026	88.76	89.47	86.87	87.14	87.14	-1.92%	538,442
Jun 25, 2026	89.60	91.39	88.22	88.85	88.85	-0.81%	478,870
Jun 24, 2026	89.52	91.16	88.88	89.58	89.58	-0.95%	453,537
Jun 23, 2026	91.60	93.00	90.05	90.44	90.44	-1.32%	716,482
Jun 22, 2026	92.50	94.00	90.44	91.65	91.65	-0.17%	988,892
Jun 19, 2026	88.26	93.90	87.60	91.81	91.81	3.81%	2,417,055
Jun 18, 2026	88.37	89.58	87.71	88.44	88.44	-0.05%	402,553
Jun 17, 2026	87.85	90.00	87.79	88.48	88.48	0.72%	554,563
Jun 16, 2026	88.27	89.59	87.00	87.85	87.85	-0.48%	510,750
Jun 15, 2026	87.50	91.30	86.95	88.27	88.27	2.68%	1,315,073
Jun 12, 2026	82.90	86.88	82.90	85.97	85.97	4.91%	499,398
Jun 11, 2026	83.70	84.02	81.37	81.95	81.95	-2.85%	469,308
Jun 10, 2026	86.58	86.97	84.00	84.35	84.35	-2.58%	449,780
Jun 9, 2026	85.30	86.85	85.30	86.58	86.58	1.57%	340,406
Jun 8, 2026	87.20	87.50	84.65	85.24	85.24	-3.33%	623,552
Jun 5, 2026	88.35	90.35	88.00	88.18	88.18	-0.33%	875,686
Jun 4, 2026	89.45	91.89	87.44	88.47	88.47	-1.45%	1,225,315
Jun 3, 2026	88.00	91.70	87.36	89.77	89.77	1.35%	1,252,828
Jun 2, 2026	89.24	91.49	87.76	88.57	88.57	-0.93%	720,360
Jun 1, 2026	89.90	90.90	88.50	89.40	89.40	0.27%	725,422
May 29, 2026	91.01	92.68	88.50	89.16	89.16	-1.86%	1,068,194
May 27, 2026	93.10	94.57	90.25	90.85	90.85	-2.03%	1,614,546
May 26, 2026	93.50	97.90	91.87	92.73	92.73	2.01%	5,344,678
May 25, 2026	86.89	96.00	85.25	90.90	90.90	8.05%	8,728,726
May 22, 2026	83.16	84.59	82.50	84.13	84.13	1.17%	502,937
May 21, 2026	82.33	83.50	81.70	83.16	83.16	1.82%	489,829