Shriram Asset Management Company Limited (BOM:531359)
India
· Delayed Price · Currency is INR 281.25
-2.95 (-1.04%)
At close: Mar 9, 2026
BOM:531359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.00 | 295.00 | 277.00 | 281.25 | 281.25 | -1.04% | 4,960 |
| Mar 6, 2026 | 302.00 | 302.00 | 283.00 | 284.20 | 284.20 | -3.94% | 8,440 |
| Mar 5, 2026 | 291.25 | 302.00 | 290.80 | 295.85 | 295.85 | 1.77% | 1,309 |
| Mar 4, 2026 | 292.10 | 301.50 | 284.35 | 290.70 | 290.70 | -0.45% | 2,829 |
| Mar 2, 2026 | 290.00 | 302.50 | 280.00 | 292.00 | 292.00 | -0.78% | 3,454 |
| Feb 27, 2026 | 318.05 | 320.90 | 291.00 | 294.30 | 294.30 | -6.35% | 8,645 |
| Feb 26, 2026 | 311.00 | 324.00 | 311.00 | 314.25 | 314.25 | -0.87% | 4,209 |
| Feb 25, 2026 | 311.65 | 329.75 | 308.50 | 317.00 | 317.00 | 2.18% | 3,595 |
| Feb 24, 2026 | 300.00 | 325.00 | 300.00 | 310.25 | 310.25 | -2.01% | 1,706 |
| Feb 23, 2026 | 321.00 | 330.00 | 310.00 | 316.60 | 316.60 | -2.63% | 2,453 |
| Feb 20, 2026 | 320.00 | 354.95 | 317.00 | 325.15 | 325.15 | 1.31% | 17,873 |
| Feb 19, 2026 | 325.50 | 332.00 | 320.10 | 320.95 | 320.95 | -3.50% | 137 |
| Feb 18, 2026 | 320.20 | 335.00 | 320.20 | 332.60 | 332.60 | 3.36% | 1,571 |
| Feb 17, 2026 | 324.85 | 331.90 | 314.10 | 321.80 | 321.80 | -0.94% | 3,747 |
| Feb 16, 2026 | 324.00 | 328.95 | 315.00 | 324.85 | 324.85 | 2.23% | 1,069 |
| Feb 13, 2026 | 315.00 | 323.00 | 303.35 | 317.75 | 317.75 | -0.69% | 7,277 |
| Feb 12, 2026 | 316.95 | 327.55 | 310.00 | 319.95 | 319.95 | -1.61% | 10,250 |
| Feb 11, 2026 | 331.05 | 360.00 | 321.70 | 325.20 | 325.20 | -0.84% | 13,877 |
| Feb 10, 2026 | 318.00 | 331.00 | 318.00 | 327.95 | 327.95 | 5.98% | 1,684 |
| Feb 9, 2026 | 310.95 | 319.90 | 305.00 | 309.45 | 309.45 | 0.93% | 4,691 |
| Feb 6, 2026 | 299.95 | 310.50 | 292.50 | 306.60 | 306.60 | 2.82% | 5,872 |
| Feb 5, 2026 | 307.25 | 314.90 | 291.25 | 298.20 | 298.20 | -3.23% | 15,185 |
| Feb 4, 2026 | 311.05 | 329.00 | 306.10 | 308.15 | 308.15 | -0.68% | 3,498 |
| Feb 3, 2026 | 325.00 | 330.00 | 302.00 | 310.25 | 310.25 | 0.42% | 3,102 |
| Feb 2, 2026 | 316.20 | 320.00 | 288.00 | 308.95 | 308.95 | -0.74% | 4,285 |
| Feb 1, 2026 | 318.25 | 352.30 | 307.30 | 311.25 | 311.25 | -0.24% | 2,181 |
| Jan 30, 2026 | 311.00 | 324.55 | 309.90 | 312.00 | 312.00 | 0.14% | 6,708 |
| Jan 29, 2026 | 321.00 | 330.00 | 310.00 | 311.55 | 311.55 | -2.81% | 7,018 |
| Jan 28, 2026 | 322.00 | 338.90 | 314.10 | 320.55 | 320.55 | 3.50% | 11,956 |
| Jan 27, 2026 | 335.30 | 339.95 | 306.00 | 309.70 | 309.70 | -7.63% | 13,252 |
| Jan 23, 2026 | 381.50 | 381.50 | 320.00 | 335.30 | 335.30 | -10.61% | 43,012 |
| Jan 22, 2026 | 373.30 | 380.00 | 372.50 | 375.10 | 375.10 | 0.75% | 3,616 |
| Jan 21, 2026 | 382.75 | 382.75 | 368.50 | 372.30 | 372.30 | -2.73% | 4,252 |
| Jan 20, 2026 | 398.95 | 398.95 | 375.40 | 382.75 | 382.75 | -1.10% | 1,607 |
| Jan 19, 2026 | 378.10 | 389.00 | 368.20 | 387.00 | 387.00 | 1.98% | 5,190 |
| Jan 16, 2026 | 394.00 | 394.00 | 377.00 | 379.50 | 379.50 | -0.04% | 2,335 |
| Jan 14, 2026 | 389.50 | 397.80 | 376.25 | 379.65 | 379.65 | -1.52% | 2,729 |
| Jan 13, 2026 | 370.00 | 387.80 | 370.00 | 385.50 | 385.50 | 1.72% | 1,035 |
| Jan 12, 2026 | 371.00 | 400.00 | 371.00 | 379.00 | 379.00 | -2.13% | 2,338 |
| Jan 9, 2026 | 383.30 | 399.00 | 382.00 | 387.25 | 387.25 | -1.04% | 2,351 |
| Jan 8, 2026 | 377.00 | 414.00 | 377.00 | 391.30 | 391.30 | 3.99% | 11,108 |
| Jan 7, 2026 | 408.00 | 410.00 | 363.05 | 376.30 | 376.30 | -7.32% | 13,841 |
| Jan 6, 2026 | 434.50 | 434.50 | 401.00 | 406.00 | 406.00 | -4.68% | 6,081 |
| Jan 5, 2026 | 413.00 | 458.00 | 413.00 | 425.95 | 425.95 | 2.64% | 14,750 |
| Jan 2, 2026 | 412.15 | 424.00 | 410.00 | 415.00 | 415.00 | -1.51% | 4,729 |
| Jan 1, 2026 | 421.90 | 464.80 | 417.10 | 421.35 | 421.35 | -0.09% | 3,795 |
| Dec 31, 2025 | 402.00 | 479.00 | 398.00 | 421.75 | 421.75 | 4.89% | 12,195 |
| Dec 30, 2025 | 401.00 | 406.95 | 391.50 | 402.10 | 402.10 | 0.05% | 4,998 |
| Dec 29, 2025 | 408.00 | 408.60 | 390.05 | 401.90 | 401.90 | 1.36% | 5,512 |
| Dec 26, 2025 | 403.00 | 406.80 | 380.00 | 396.50 | 396.50 | 1.14% | 7,918 |
| Dec 24, 2025 | 400.00 | 409.00 | 391.55 | 392.05 | 392.05 | -1.88% | 6,805 |
| Dec 23, 2025 | 423.80 | 423.80 | 385.00 | 399.55 | 399.55 | -1.58% | 11,684 |
| Dec 22, 2025 | 380.00 | 424.90 | 370.00 | 405.95 | 405.95 | 8.51% | 24,146 |
| Dec 19, 2025 | 360.10 | 382.00 | 345.00 | 374.10 | 374.10 | 3.89% | 19,296 |
| Dec 18, 2025 | 346.00 | 365.00 | 346.00 | 360.10 | 360.10 | 0.69% | 1,849 |
| Dec 17, 2025 | 361.00 | 368.75 | 352.60 | 357.65 | 357.65 | -0.90% | 1,145 |
| Dec 16, 2025 | 389.90 | 389.90 | 356.00 | 360.90 | 360.90 | -3.02% | 7,085 |
| Dec 15, 2025 | 368.60 | 375.95 | 361.00 | 372.15 | 372.15 | 0.40% | 695 |
| Dec 12, 2025 | 362.60 | 375.00 | 362.00 | 370.65 | 370.65 | 3.25% | 2,240 |
| Dec 11, 2025 | 364.00 | 364.05 | 351.00 | 359.00 | 359.00 | 0.52% | 2,439 |
| Dec 10, 2025 | 352.60 | 366.80 | 352.60 | 357.15 | 357.15 | -1.73% | 5,615 |
| Dec 9, 2025 | 398.00 | 398.00 | 346.00 | 363.45 | 363.45 | -3.68% | 17,261 |
| Dec 8, 2025 | 396.45 | 400.00 | 370.00 | 377.35 | 377.35 | -4.82% | 4,847 |
| Dec 5, 2025 | 392.00 | 405.00 | 385.00 | 396.45 | 396.45 | -0.40% | 3,853 |
| Dec 4, 2025 | 410.00 | 410.00 | 390.00 | 398.05 | 398.05 | -1.83% | 1,435 |
| Dec 3, 2025 | 413.00 | 418.50 | 387.15 | 405.45 | 405.45 | -2.96% | 3,874 |
| Dec 2, 2025 | 407.00 | 420.00 | 401.45 | 417.80 | 417.80 | 2.65% | 1,320 |
| Dec 1, 2025 | 411.00 | 420.00 | 407.00 | 407.00 | 407.00 | 0.42% | 3,210 |
| Nov 28, 2025 | 402.00 | 429.00 | 400.00 | 405.30 | 405.30 | 1.07% | 5,113 |
| Nov 27, 2025 | 411.70 | 411.70 | 396.00 | 401.00 | 401.00 | -2.60% | 1,187 |
| Nov 26, 2025 | 401.00 | 415.00 | 400.00 | 411.70 | 411.70 | 2.89% | 582 |
| Nov 25, 2025 | 410.95 | 410.95 | 400.10 | 400.15 | 400.15 | -2.63% | 161 |
| Nov 24, 2025 | 407.45 | 416.90 | 401.50 | 410.95 | 410.95 | 0.86% | 102 |
| Nov 21, 2025 | 408.00 | 412.75 | 401.00 | 407.45 | 407.45 | 1.49% | 1,704 |
| Nov 20, 2025 | 419.95 | 419.95 | 398.60 | 401.45 | 401.45 | -1.02% | 1,555 |
| Nov 19, 2025 | 405.00 | 424.90 | 390.10 | 405.60 | 405.60 | 1.95% | 4,939 |
| Nov 18, 2025 | 410.30 | 410.30 | 389.00 | 397.85 | 397.85 | -3.03% | 4,499 |
| Nov 17, 2025 | 438.00 | 450.00 | 387.85 | 410.30 | 410.30 | -6.20% | 10,953 |
| Nov 14, 2025 | 455.00 | 455.00 | 414.00 | 437.40 | 437.40 | -3.85% | 13,743 |
| Nov 13, 2025 | 442.40 | 475.60 | 442.00 | 454.90 | 454.90 | -1.07% | 1,698 |
| Nov 12, 2025 | 452.15 | 470.00 | 452.15 | 459.80 | 459.80 | -0.38% | 1,865 |
| Nov 11, 2025 | 383.40 | 485.40 | 383.40 | 461.55 | 461.55 | -2.97% | 30,664 |
| Nov 10, 2025 | 484.90 | 519.00 | 452.50 | 475.70 | 475.70 | 0.30% | 29,113 |
| Nov 7, 2025 | 447.00 | 482.00 | 427.00 | 474.30 | 474.30 | 6.66% | 13,831 |
| Nov 6, 2025 | 405.00 | 460.00 | 383.10 | 444.70 | 444.70 | 9.83% | 54,635 |
| Nov 4, 2025 | 385.75 | 424.45 | 375.05 | 404.90 | 404.90 | 4.96% | 37,260 |
| Nov 3, 2025 | 387.00 | 411.00 | 370.00 | 385.75 | 385.75 | 2.88% | 58,008 |
| Oct 31, 2025 | 388.00 | 388.00 | 366.00 | 374.95 | 374.95 | 1.23% | 2,848 |
| Oct 30, 2025 | 379.00 | 379.00 | 367.50 | 370.40 | 370.40 | -0.71% | 1,143 |
| Oct 29, 2025 | 385.00 | 385.00 | 368.30 | 373.05 | 373.05 | -0.61% | 1,880 |
| Oct 28, 2025 | 368.10 | 384.70 | 368.10 | 375.35 | 375.35 | 1.62% | 3,632 |
| Oct 27, 2025 | 372.30 | 394.00 | 366.10 | 369.35 | 369.35 | -3.65% | 5,652 |
| Oct 24, 2025 | 391.40 | 391.40 | 379.00 | 383.35 | 383.35 | -2.06% | 3,633 |
| Oct 23, 2025 | 400.00 | 400.00 | 388.00 | 391.40 | 391.40 | -1.60% | 3,625 |
| Oct 21, 2025 | 421.00 | 421.00 | 390.00 | 397.75 | 397.75 | 1.40% | 1,338 |
| Oct 20, 2025 | 400.00 | 400.00 | 386.00 | 392.25 | 392.25 | 0.19% | 2,773 |
| Oct 17, 2025 | 391.00 | 403.90 | 388.05 | 391.50 | 391.50 | -0.25% | 2,784 |
| Oct 16, 2025 | 392.50 | 404.95 | 386.00 | 392.50 | 392.50 | -1.88% | 3,290 |
| Oct 15, 2025 | 408.80 | 408.80 | 389.00 | 400.00 | 400.00 | 2.38% | 4,081 |
| Oct 14, 2025 | 410.00 | 410.00 | 389.10 | 390.70 | 390.70 | -2.74% | 3,285 |