Skip to main content
Shriram Finance Limited (BOM:511218)
India flag India · Delayed Price · Currency is INR
987.15
-19.50 (-1.94%)
At close: Mar 9, 2026

Shriram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026968.70993.40934.25987.15987.15-1.94%261,382
Mar 6, 20261,042.351,052.001,001.201,006.651,006.65-3.15%206,060
Mar 5, 20261,026.951,046.251,018.251,039.351,039.352.92%168,533
Mar 4, 20261,025.051,042.10987.301,009.901,009.90-4.02%433,204
Mar 2, 20261,015.601,070.901,015.601,052.151,052.15-2.57%334,439
Feb 27, 20261,102.851,103.001,074.001,079.851,079.85-2.25%256,702
Feb 26, 20261,086.051,108.001,085.501,104.751,104.751.76%133,571
Feb 25, 20261,063.051,095.001,056.101,085.601,085.602.21%882,935
Feb 24, 20261,062.051,066.801,050.801,062.151,062.15-0.29%59,862
Feb 23, 20261,074.651,077.701,057.601,065.251,065.250.57%69,298
Feb 20, 20261,062.951,065.901,044.901,059.201,059.200.58%76,674
Feb 19, 20261,074.851,076.501,048.001,053.051,053.05-2.18%114,426
Feb 18, 20261,075.001,087.701,073.001,076.501,076.500.16%78,826
Feb 17, 20261,076.651,083.001,060.151,074.801,074.80-0.96%105,818
Feb 16, 20261,065.001,087.901,053.101,085.201,085.201.91%139,986
Feb 13, 20261,083.951,085.951,060.001,064.901,064.90-1.69%604,357
Feb 12, 20261,058.351,087.001,050.151,083.251,083.252.52%445,281
Feb 11, 20261,055.551,059.151,041.251,056.601,056.600.76%438,803
Feb 10, 20261,063.051,069.151,037.001,048.651,048.65-1.28%137,176
Feb 9, 20261,003.101,066.151,003.101,062.201,062.205.97%1,314,617
Feb 6, 2026986.351,005.15973.651,002.401,002.401.09%67,529
Feb 5, 2026995.00995.85972.50991.55991.55-0.73%73,998
Feb 4, 20261,009.901,014.95995.60998.80998.80-0.17%159,289
Feb 3, 20261,006.601,044.40996.701,000.501,000.503.98%254,578
Feb 2, 2026993.40993.40938.60962.20962.20-3.49%232,279
Feb 1, 20261,019.001,028.70970.00996.95996.95-2.19%97,765
Jan 30, 20261,023.051,029.401,010.001,019.301,019.30-0.35%275,052
Jan 29, 20261,023.951,028.901,005.301,022.901,022.900.38%126,234
Jan 28, 20261,000.051,020.75999.201,019.051,019.051.72%145,220
Jan 27, 20261,007.451,019.90984.801,001.801,001.80-0.16%184,022
Jan 23, 20261,006.451,021.20973.151,003.451,003.45-0.29%422,140
Jan 22, 2026995.501,008.95987.001,006.351,006.352.04%147,418
Jan 21, 2026978.65998.30972.70986.25986.25-0.04%549,186
Jan 20, 20261,007.901,007.90982.55986.60986.60-2.34%226,120
Jan 19, 2026996.601,014.35990.901,010.251,010.251.48%133,142
Jan 16, 2026981.001,021.75981.00995.55995.551.80%293,298
Jan 14, 2026975.75990.40970.70977.95977.95-0.10%92,083
Jan 13, 2026983.80987.40969.50978.90978.900.66%75,642
Jan 12, 2026976.20985.25962.80972.45972.45-0.27%111,368
Jan 9, 2026985.75994.95961.05975.05975.05-1.79%179,107
Jan 8, 2026996.401,002.35981.60992.80992.80-0.31%200,488
Jan 7, 2026996.951,002.70990.20995.90995.90-0.66%89,590
Jan 6, 20261,004.001,011.65992.151,002.501,002.50-0.06%78,672
Jan 5, 20261,014.951,014.95994.701,003.101,003.10-0.57%86,624
Jan 2, 20261,022.151,025.001,005.001,008.801,008.80-1.07%321,417
Jan 1, 2026998.851,025.00996.151,019.701,019.702.36%157,203
Dec 31, 2025984.001,000.00979.60996.15996.151.74%283,129
Dec 30, 2025956.45984.10956.45979.15979.152.49%308,473
Dec 29, 2025962.35965.80949.50955.35955.35-0.49%115,358
Dec 26, 2025974.25979.70956.70960.05960.05-1.38%204,256
Dec 24, 2025957.85983.35957.85973.45973.451.63%3,233,245
Dec 23, 2025939.85959.90932.00957.85957.852.43%506,622
Dec 22, 2025919.00949.90915.30935.10935.103.70%1,238,087
Dec 19, 2025870.90914.10851.00901.75901.753.74%1,022,340
Dec 18, 2025869.90876.25862.00869.20869.200.66%872,521
Dec 17, 2025849.25875.40849.25863.50863.501.80%738,979
Dec 16, 2025857.95857.95843.60848.25848.25-0.74%874,530
Dec 15, 2025854.30870.40846.00854.60854.600.76%287,234
Dec 12, 2025854.15854.60841.00848.15848.150.11%81,295
Dec 11, 2025838.80850.45836.05847.25847.251.16%110,048
Dec 10, 2025853.65855.45833.75837.50837.50-1.04%64,103
Dec 9, 2025833.90848.85817.65846.30846.301.46%218,222
Dec 8, 2025860.80860.80831.10834.10834.10-2.51%211,398
Dec 5, 2025828.65857.60828.65855.60855.603.25%516,115
Dec 4, 2025829.95835.80820.60828.65828.650.14%2,859,739
Dec 3, 2025842.90845.20819.60827.50827.50-1.88%3,361,926
Dec 2, 2025853.95855.80840.30843.35843.35-0.95%1,312,571
Dec 1, 2025859.05864.85849.20851.40851.400.13%68,680
Nov 28, 2025868.35871.25849.05850.30850.30-2.01%419,206
Nov 27, 2025857.20869.55857.20867.75867.751.23%1,208,420
Nov 26, 2025847.65858.55838.55857.20857.202.28%324,833
Nov 25, 2025829.75842.05828.20838.10838.101.19%149,087
Nov 24, 2025827.20839.50821.10828.25828.250.63%120,813
Nov 21, 2025826.60832.00811.20823.10823.10-0.33%102,660
Nov 20, 2025825.80828.55816.70825.85825.851.00%78,852
Nov 19, 2025822.00826.55815.75817.65817.65-0.27%93,428
Nov 18, 2025822.60827.20810.00819.85819.850.38%579,018
Nov 17, 2025809.30827.45808.40816.75816.750.93%1,217,725
Nov 14, 2025812.75815.60803.60809.20809.20-0.58%586,171
Nov 13, 2025825.00826.20809.70813.90813.90-0.97%941,970
Nov 12, 2025834.00838.20820.90821.90821.90-1.30%120,203
Nov 11, 2025823.35833.50804.25832.70832.701.43%161,367
Nov 10, 2025818.35830.50816.95820.95820.950.56%284,999
Nov 7, 2025792.00820.00781.35816.35816.353.04%187,259
Nov 6, 2025794.80800.30785.10792.30787.50-0.50%152,845
Nov 4, 2025794.00814.15791.60796.30791.48-0.03%295,482
Nov 3, 2025762.35800.00759.75796.55791.726.38%771,404
Oct 31, 2025735.00769.75727.75748.80744.261.40%556,508
Oct 30, 2025739.95747.60732.65738.45733.98-0.16%189,187
Oct 29, 2025723.95741.75717.15739.60735.122.20%692,586
Oct 28, 2025720.00726.55710.40723.70719.320.59%114,794
Oct 27, 2025720.55730.00718.25719.45715.090.55%336,626
Oct 24, 2025714.25723.50711.00715.55711.210.77%219,674
Oct 23, 2025697.85717.65695.50710.10705.802.17%277,138
Oct 21, 2025694.20697.20690.20695.00690.790.12%69,718
Oct 20, 2025679.80698.50678.40694.15689.942.77%152,033
Oct 17, 2025670.90679.65670.55675.45671.360.46%65,189
Oct 16, 2025677.95679.35662.25672.35668.28-0.69%275,996
Oct 15, 2025675.00682.45673.45677.00672.900.41%96,081
Oct 14, 2025675.75681.00666.95674.25670.170.27%129,304