Skip to main content
Shriram Pistons & Rings Limited (BOM:544344)
India flag India · Delayed Price · Currency is INR
2,815.10
-113.20 (-3.87%)
At close: Mar 9, 2026

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,900.002,901.452,783.002,815.102,815.10-3.87%5,166
Mar 6, 20262,992.002,992.052,912.002,928.302,928.30-2.06%3,723
Mar 5, 20262,973.003,049.002,925.002,989.852,989.850.55%4,677
Mar 4, 20263,002.003,062.402,935.202,973.452,973.45-3.39%7,938
Mar 2, 20262,850.003,131.502,850.003,077.803,077.80-1.33%7,115
Feb 27, 20263,147.053,147.053,075.153,119.203,119.20-0.81%1,552
Feb 26, 20263,166.503,183.853,123.803,144.653,144.65-0.69%2,990
Feb 25, 20263,264.003,264.003,135.353,166.503,166.50-0.48%4,813
Feb 24, 20263,076.953,226.953,044.053,181.853,181.853.48%10,734
Feb 23, 20262,968.003,106.902,968.003,074.903,074.904.79%4,024
Feb 20, 20262,987.902,987.902,911.002,934.402,934.40-0.73%2,905
Feb 19, 20263,140.003,140.002,924.902,956.052,956.05-1.38%4,180
Feb 18, 20263,025.303,078.252,987.302,997.452,997.45-1.89%1,621
Feb 17, 20263,029.003,143.353,019.853,055.053,055.050.67%3,331
Feb 16, 20263,080.003,135.003,017.553,034.703,034.70-1.36%3,558
Feb 13, 20263,122.053,140.153,061.403,076.553,076.55-2.55%5,980
Feb 12, 20263,229.953,229.953,135.503,156.903,156.90-1.27%2,930
Feb 11, 20263,112.653,250.003,092.003,197.653,197.653.76%10,509
Feb 10, 20263,070.003,095.703,040.653,081.853,081.850.83%3,562
Feb 9, 20263,027.403,065.153,004.303,056.453,056.452.90%3,484
Feb 6, 20263,033.853,058.852,940.002,970.452,970.45-2.09%4,447
Feb 5, 20263,299.953,299.953,017.303,033.853,028.85-2.42%2,018
Feb 4, 20262,860.003,133.752,859.953,109.003,103.889.52%9,203
Feb 3, 20262,887.952,911.802,680.052,838.852,834.176.53%8,141
Feb 2, 20262,662.002,691.002,586.802,664.902,660.510.31%3,367
Feb 1, 20262,760.002,760.002,643.002,656.702,652.32-3.27%1,471
Jan 30, 20262,679.752,767.002,646.302,746.452,741.922.94%2,437
Jan 29, 20262,711.002,728.252,619.802,667.902,663.50-1.27%5,348
Jan 28, 20262,690.002,744.952,674.102,702.252,697.800.39%4,763
Jan 27, 20262,662.052,717.852,632.552,691.852,687.410.12%3,883
Jan 23, 20262,863.052,863.052,666.852,688.602,684.17-5.10%6,364
Jan 22, 20262,798.452,853.702,778.902,833.052,828.383.26%3,947
Jan 21, 20262,702.052,794.302,702.052,743.552,739.030.17%8,417
Jan 20, 20262,883.502,950.152,732.002,738.802,734.29-3.05%5,034
Jan 19, 20262,850.002,906.502,821.002,824.852,820.19-2.03%3,815
Jan 16, 20262,988.302,992.652,867.002,883.402,878.65-3.51%6,659
Jan 14, 20262,990.053,069.452,975.002,988.302,983.38-1.78%2,952
Jan 13, 20263,169.953,169.953,020.003,042.553,037.54-1.99%4,905
Jan 12, 20263,010.053,187.303,010.053,104.303,099.18-2.59%11,862
Jan 9, 20263,282.303,350.003,171.403,187.003,181.75-2.94%4,673
Jan 8, 20263,358.003,394.353,256.403,283.653,278.24-2.99%11,020
Jan 7, 20263,416.503,416.503,318.003,384.753,379.171.55%2,788
Jan 6, 20263,349.003,400.203,318.053,333.203,327.71-0.76%4,888
Jan 5, 20263,325.003,400.003,307.103,358.603,353.061.79%12,187
Jan 2, 20263,146.003,350.003,135.303,299.653,294.214.86%14,752
Jan 1, 20263,242.553,279.953,075.503,146.653,141.46-2.88%12,169
Dec 31, 20253,099.003,332.953,099.003,239.903,234.562.60%2,953
Dec 30, 20253,099.053,181.853,099.053,157.953,152.750.66%5,826
Dec 29, 20253,152.253,219.553,097.053,137.253,132.08-1.94%9,943
Dec 26, 20253,229.503,232.953,155.003,199.353,194.080.20%4,460
Dec 24, 20253,193.903,213.003,155.003,193.103,187.840.13%5,682
Dec 23, 20253,170.453,201.003,160.003,189.053,183.790.59%2,820
Dec 22, 20253,090.003,184.603,079.703,170.453,165.222.84%8,787
Dec 19, 20253,097.003,112.253,053.753,082.753,077.670.98%4,857
Dec 18, 20253,030.003,066.702,965.253,052.903,047.870.48%8,939
Dec 17, 20253,073.253,163.903,016.003,038.253,033.24-1.82%8,710
Dec 16, 20253,214.453,214.503,080.503,094.503,089.40-3.73%11,149
Dec 15, 20253,153.953,251.553,114.403,214.453,209.153.66%13,144
Dec 12, 20253,110.003,150.003,075.003,100.953,095.84-0.94%4,041
Dec 11, 20253,092.203,164.153,092.203,130.503,125.34-0.65%11,127
Dec 10, 20253,098.953,220.003,047.853,151.103,145.910.42%52,321
Dec 9, 20253,030.003,200.002,934.003,137.853,132.682.78%72,359
Dec 8, 20252,860.003,199.802,860.003,052.853,047.827.60%157,448
Dec 5, 20252,651.002,880.452,639.002,837.252,832.578.23%154,758
Dec 4, 20252,638.952,638.952,592.902,621.552,617.230.44%954
Dec 3, 20252,660.852,660.852,594.302,610.002,605.70-1.91%1,065
Dec 2, 20252,638.902,667.902,615.202,660.852,656.462.33%1,283
Dec 1, 20252,629.952,630.502,594.602,600.252,595.96-0.34%727
Nov 28, 20252,582.202,612.052,582.202,609.252,604.95-0.21%1,612
Nov 27, 20252,649.002,649.002,583.052,614.702,610.390.07%1,993
Nov 26, 20252,594.102,631.702,594.002,612.752,608.440.62%1,506
Nov 25, 20252,598.502,615.752,568.102,596.652,592.370.30%1,199
Nov 24, 20252,630.002,632.052,560.402,588.902,584.63-1.56%2,592
Nov 21, 20252,730.002,730.002,610.002,629.802,625.47-1.69%1,459
Nov 20, 20252,729.252,747.752,655.102,675.052,670.64-1.83%3,424
Nov 19, 20252,737.952,778.902,720.302,725.002,720.510.02%3,037
Nov 18, 20252,715.002,742.102,690.002,724.352,719.860.57%1,477
Nov 17, 20252,730.002,778.902,690.452,709.002,704.540.14%2,519
Nov 14, 20252,690.502,711.652,654.352,705.102,700.640.56%912
Nov 13, 20252,690.002,734.002,681.102,690.002,685.57-0.33%2,243
Nov 12, 20252,707.252,740.002,678.902,698.852,694.40-0.51%2,394
Nov 11, 20252,668.352,740.002,643.252,712.802,708.331.60%6,167
Nov 10, 20252,593.002,679.002,593.002,669.952,665.552.88%1,514
Nov 7, 20252,699.002,699.002,581.102,595.152,590.87-2.34%3,441
Nov 6, 20252,648.802,700.002,527.952,657.452,653.07-1.55%10,827
Nov 4, 20252,634.002,747.352,634.002,699.252,694.800.98%3,000
Nov 3, 20252,610.002,683.952,610.002,673.102,668.692.33%1,746
Oct 31, 20252,677.502,679.002,603.002,612.202,607.89-2.19%3,812
Oct 30, 20252,707.352,707.352,661.002,670.652,666.25-1.70%426
Oct 29, 20252,695.102,721.702,687.602,716.852,712.370.55%883
Oct 28, 20252,709.802,742.002,682.002,701.952,697.50-0.48%1,138
Oct 27, 20252,691.052,724.802,672.002,715.102,710.631.32%1,013
Oct 24, 20252,697.902,701.002,642.852,679.652,675.23-0.62%2,549
Oct 23, 20252,700.002,717.402,688.902,696.502,692.060.13%1,174
Oct 21, 20252,717.502,717.502,686.002,692.952,688.510.01%590
Oct 20, 20252,652.052,700.002,651.002,692.552,688.110.33%2,080
Oct 17, 20252,719.952,719.952,641.302,683.652,679.23-0.01%1,637
Oct 16, 20252,677.552,713.002,674.252,684.052,679.630.89%1,125
Oct 15, 20252,662.902,675.902,644.602,660.402,656.020.28%462
Oct 14, 20252,730.002,730.002,621.752,652.902,648.53-1.32%3,112