Shriro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	12,191
Apr 27, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	20,905
Apr 24, 2026	0.81	0.81	0.79	0.79	0.79	-	17,265
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	2,617
Apr 22, 2026	0.82	0.82	0.79	0.79	0.79	-2.48%	5,750
Apr 21, 2026	0.81	0.82	0.81	0.81	0.79	-	37,391
Apr 20, 2026	0.80	0.81	0.80	0.81	0.79	1.26%	213,585
Apr 17, 2026	0.80	0.80	0.80	0.80	0.78	-	8,054
Apr 16, 2026	0.79	0.80	0.79	0.80	0.78	1.27%	66,378
Apr 15, 2026	0.78	0.79	0.78	0.79	0.77	0.64%	22,447
Apr 13, 2026	0.78	0.78	0.78	0.78	0.76	-	15,641
Apr 10, 2026	0.78	0.79	0.78	0.78	0.76	-	2,622
Apr 9, 2026	0.78	0.78	0.78	0.78	0.76	-1.27%	1,200
Apr 8, 2026	0.79	0.79	0.78	0.79	0.77	-	298
Apr 7, 2026	0.80	0.80	0.79	0.79	0.77	0.64%	10,296
Apr 2, 2026	0.80	0.80	0.79	0.79	0.77	-	2,091
Apr 1, 2026	0.79	0.79	0.79	0.79	0.77	0.64%	8,321
Mar 31, 2026	0.78	0.78	0.78	0.78	0.76	-	11,401
Mar 30, 2026	0.78	0.78	0.78	0.78	0.76	-	13,502
Mar 27, 2026	0.78	0.78	0.78	0.78	0.76	1.30%	6,809
Mar 26, 2026	0.77	0.77	0.77	0.77	0.75	2.67%	13
Mar 25, 2026	0.75	0.75	0.75	0.75	0.73	-	884
Mar 24, 2026	0.79	0.79	0.75	0.75	0.73	-3.85%	147,784
Mar 23, 2026	0.79	0.80	0.78	0.78	0.76	-0.64%	8,483
Mar 20, 2026	0.81	0.81	0.79	0.79	0.77	0.64%	746
Mar 19, 2026	0.78	0.78	0.78	0.78	0.76	-1.27%	8,509
Mar 18, 2026	0.79	0.80	0.79	0.79	0.77	-	12,920
Mar 17, 2026	0.80	0.80	0.79	0.79	0.77	-0.63%	42,264
Mar 16, 2026	0.80	0.80	0.80	0.80	0.78	-0.63%	5,900
Mar 13, 2026	0.80	0.80	0.79	0.80	0.78	1.27%	16,953
Mar 12, 2026	0.79	0.79	0.79	0.79	0.77	1.28%	27,081
Mar 11, 2026	0.78	0.78	0.78	0.78	0.76	-	40,293
Mar 10, 2026	0.79	0.79	0.78	0.78	0.76	-0.64%	106,917
Mar 9, 2026	0.79	0.79	0.78	0.79	0.77	-	54,044
Mar 6, 2026	0.79	0.79	0.78	0.79	0.77	-	160,547
Mar 5, 2026	0.79	0.79	0.78	0.79	0.77	-1.88%	89,126
Mar 4, 2026	0.79	0.80	0.79	0.80	0.78	1.27%	11,398
Mar 3, 2026	0.80	0.80	0.79	0.79	0.77	0.64%	12,030
Mar 2, 2026	0.79	0.79	0.78	0.79	0.77	-1.26%	50,289
Feb 27, 2026	0.80	0.80	0.78	0.80	0.78	4.61%	238,921
Feb 26, 2026	0.77	0.78	0.74	0.76	0.74	1.33%	47,867
Feb 25, 2026	0.75	0.76	0.74	0.75	0.73	-1.32%	43,603
Feb 24, 2026	0.76	0.76	0.76	0.76	0.74	0.66%	24,062
Feb 23, 2026	0.80	0.80	0.76	0.76	0.74	-1.95%	61,890
Feb 20, 2026	0.80	0.80	0.77	0.77	0.75	-1.28%	64,449
Feb 19, 2026	0.78	0.80	0.78	0.78	0.76	1.30%	28,708
Feb 18, 2026	0.78	0.78	0.77	0.77	0.75	-1.28%	3,841
Feb 17, 2026	0.79	0.80	0.77	0.78	0.76	1.96%	40,345
Feb 16, 2026	0.76	0.78	0.76	0.77	0.75	2.00%	351,799
Feb 13, 2026	0.78	0.78	0.75	0.75	0.73	-3.85%	90,322
Feb 12, 2026	0.79	0.79	0.78	0.78	0.76	-	6,463
Feb 11, 2026	0.79	0.79	0.78	0.78	0.76	-2.50%	676
Feb 10, 2026	0.78	0.80	0.77	0.80	0.78	2.56%	64,154
Feb 9, 2026	0.79	0.80	0.78	0.78	0.76	-1.27%	30,814
Feb 6, 2026	0.79	0.80	0.78	0.79	0.77	-	8,053
Feb 5, 2026	0.80	0.81	0.79	0.79	0.77	-0.63%	50,522
Feb 4, 2026	0.80	0.81	0.80	0.80	0.78	-0.63%	33,060
Feb 3, 2026	0.81	0.81	0.80	0.80	0.78	0.63%	31,846
Feb 2, 2026	0.80	0.81	0.80	0.80	0.78	-1.85%	20,983
Jan 30, 2026	0.81	0.81	0.80	0.81	0.79	0.62%	192,848
Jan 29, 2026	0.80	0.81	0.80	0.81	0.79	0.63%	21,276
Jan 28, 2026	0.80	0.81	0.80	0.80	0.78	-0.62%	265,476
Jan 27, 2026	0.80	0.81	0.80	0.81	0.79	-	64,721
Jan 23, 2026	0.81	0.81	0.80	0.81	0.79	0.63%	20,495
Jan 22, 2026	0.81	0.82	0.80	0.80	0.78	-	1,898,407
Jan 21, 2026	0.81	0.83	0.80	0.80	0.78	-	130,335
Jan 20, 2026	0.80	0.82	0.80	0.80	0.78	-1.23%	635,122
Jan 19, 2026	0.82	0.82	0.80	0.81	0.79	-1.22%	171,461
Jan 16, 2026	0.83	0.84	0.82	0.82	0.80	-1.80%	86,240
Jan 15, 2026	0.81	0.84	0.81	0.84	0.81	3.73%	179,971
Jan 14, 2026	0.81	0.84	0.81	0.81	0.79	-0.62%	335,889
Jan 13, 2026	0.81	0.81	0.79	0.81	0.79	2.53%	37,109
Jan 12, 2026	0.81	0.81	0.79	0.79	0.77	-1.25%	164,649
Jan 9, 2026	0.79	0.80	0.79	0.80	0.78	1.91%	188,845
Jan 8, 2026	0.78	0.79	0.78	0.79	0.77	-	77,436
Jan 7, 2026	0.78	0.79	0.78	0.79	0.77	-	121,038
Jan 6, 2026	0.78	0.79	0.78	0.79	0.77	-	27,972
Jan 5, 2026	0.77	0.79	0.77	0.79	0.77	1.95%	30,163
Jan 2, 2026	0.79	0.79	0.77	0.77	0.75	-1.28%	6,171
Dec 31, 2025	0.77	0.78	0.77	0.78	0.76	-	4,822
Dec 30, 2025	0.78	0.79	0.76	0.78	0.76	-0.64%	66,160
Dec 29, 2025	0.80	0.80	0.78	0.79	0.77	-	26,183
Dec 24, 2025	0.80	0.80	0.79	0.79	0.77	-	55,199
Dec 23, 2025	0.78	0.79	0.78	0.79	0.77	0.64%	5,299
Dec 22, 2025	0.79	0.79	0.78	0.78	0.76	-0.32%	27,766
Dec 19, 2025	0.78	0.78	0.78	0.78	0.76	0.97%	647
Dec 18, 2025	0.78	0.79	0.78	0.78	0.76	-	34,201
Dec 17, 2025	0.78	0.79	0.78	0.78	0.76	-1.27%	6,536
Dec 16, 2025	0.79	0.79	0.78	0.79	0.77	-0.63%	9,032
Dec 15, 2025	0.79	0.79	0.79	0.79	0.77	-	621
Dec 12, 2025	0.78	0.79	0.78	0.79	0.77	-0.63%	184
Dec 11, 2025	0.80	0.80	0.79	0.80	0.78	0.63%	6,788
Dec 10, 2025	0.80	0.80	0.79	0.79	0.77	-	21,797
Dec 9, 2025	0.79	0.79	0.79	0.79	0.77	1.94%	12,231
Dec 8, 2025	0.78	0.79	0.78	0.78	0.76	0.65%	1,220
Dec 5, 2025	0.78	0.78	0.77	0.77	0.75	-0.65%	14,830
Dec 4, 2025	0.78	0.78	0.78	0.78	0.76	-	47,626
Dec 3, 2025	0.78	0.79	0.78	0.78	0.76	-	10,289
Dec 2, 2025	0.78	0.78	0.78	0.78	0.76	-	5,441
Dec 1, 2025	0.78	0.82	0.78	0.78	0.76	-0.64%	358,538