Shriram Properties Limited (NSE:SHRIRAMPPS)
India · Delayed Price · Currency is INR 67.75
-1.46 (-2.11%)
Oct 1, 2026, 3:29 PM IST
Shriram Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 86.64 | 86.80 | 85.67 | 86.26 | 86.26 | -0.79% | 272,291 |
| Aug 10, 2026 | 84.47 | 88.01 | 83.76 | 86.95 | 86.95 | 2.94% | 653,303 |
| Aug 7, 2026 | 84.91 | 84.92 | 83.75 | 84.47 | 84.47 | -0.53% | 349,462 |
| Aug 6, 2026 | 85.30 | 85.83 | 84.55 | 84.92 | 84.92 | -0.27% | 380,855 |
| Aug 5, 2026 | 84.75 | 86.16 | 84.75 | 85.15 | 85.15 | 0.57% | 235,204 |
| Aug 4, 2026 | 85.65 | 85.99 | 84.50 | 84.67 | 84.67 | -1.14% | 194,896 |
| Aug 3, 2026 | 84.72 | 86.00 | 84.48 | 85.65 | 85.65 | 1.93% | 174,452 |
| 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 |