Skip to main content
Shriram Finance Limited (BOM:511218)
India flag India · Delayed Price · Currency is INR
952.70
-21.55 (-2.21%)
At close: Apr 28, 2026

Shriram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,013.701,013.70964.00974.25974.25-3.61%808,143
Apr 24, 20261,000.051,030.65983.601,010.751,010.750.11%461,090
Apr 23, 20261,030.101,040.001,006.351,009.601,009.60-3.36%152,241
Apr 22, 20261,046.451,053.551,029.101,044.651,044.65-0.10%161,540
Apr 21, 20261,055.101,061.251,039.951,045.651,045.650.06%152,743
Apr 20, 20261,042.901,049.501,026.751,045.051,045.050.82%158,467
Apr 17, 20261,028.901,039.401,013.401,036.501,036.501.37%109,891
Apr 16, 20261,030.201,033.751,015.501,022.451,022.450.15%154,360
Apr 15, 20261,030.151,043.001,016.051,020.951,020.951.67%962,903
Apr 13, 20261,006.101,015.10989.001,004.201,004.20-2.23%184,137
Apr 10, 20261,018.701,031.001,013.551,027.151,027.153.09%381,001
Apr 9, 20261,005.001,014.15990.65996.35996.35-2.66%277,011
Apr 8, 2026974.851,035.65973.001,023.551,023.559.99%460,749
Apr 7, 2026920.05932.00910.00930.55930.550.32%131,323
Apr 6, 2026892.90930.55885.85927.60927.604.02%253,979
Apr 2, 2026877.90895.00864.00891.75891.75-0.97%208,779
Apr 1, 2026915.00926.75896.00900.45900.453.25%380,766
Mar 30, 2026880.25896.55870.00872.10872.10-3.54%433,547
Mar 27, 2026954.40954.40900.50904.15904.15-5.34%1,180,695
Mar 25, 2026915.75965.00915.75955.20955.205.69%791,410
Mar 24, 2026903.00932.50896.35903.75903.752.89%807,833
Mar 23, 2026923.10930.00870.40878.35878.35-6.62%466,629
Mar 20, 2026962.30966.60922.50940.65940.65-0.95%499,761
Mar 19, 20261,003.101,003.10946.30949.70949.70-7.02%511,712
Mar 18, 20261,018.251,029.001,009.001,021.451,021.451.64%135,349
Mar 17, 2026994.751,011.80983.851,004.951,004.951.44%140,850
Mar 16, 20261,004.251,004.25969.60990.65990.65-1.26%270,853
Mar 13, 20261,024.301,025.00995.001,003.301,003.30-2.72%552,158
Mar 12, 20261,025.001,046.751,006.051,031.401,031.40-0.01%1,133,372
Mar 11, 20261,063.201,077.301,028.801,031.551,031.55-2.98%184,207
Mar 10, 20261,016.501,068.701,006.901,063.201,063.207.70%637,357
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