Skip to main content
Shriram Pistons & Rings Limited (BOM:544344)
India flag India · Delayed Price · Currency is INR
2,621.55
+11.55 (0.44%)
At close: Dec 4, 2025

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,651.002,880.452,639.002,837.252,837.258.23%154,758
Dec 4, 20252,638.952,638.952,592.902,621.552,621.550.44%954
Dec 3, 20252,660.852,660.852,594.302,610.002,610.00-1.91%1,065
Dec 2, 20252,638.902,667.902,615.202,660.852,660.852.33%1,283
Dec 1, 20252,629.952,630.502,594.602,600.252,600.25-0.34%727
Nov 28, 20252,582.202,612.052,582.202,609.252,609.25-0.21%1,612
Nov 27, 20252,649.002,649.002,583.052,614.702,614.700.07%1,993
Nov 26, 20252,594.102,631.702,594.002,612.752,612.750.62%1,506
Nov 25, 20252,598.502,615.752,568.102,596.652,596.650.30%1,199
Nov 24, 20252,630.002,632.052,560.402,588.902,588.90-1.56%2,592
Nov 21, 20252,730.002,730.002,610.002,629.802,629.80-1.69%1,459
Nov 20, 20252,729.252,747.752,655.102,675.052,675.05-1.83%3,424
Nov 19, 20252,737.952,778.902,720.302,725.002,725.000.02%3,037
Nov 18, 20252,715.002,742.102,690.002,724.352,724.350.57%1,477
Nov 17, 20252,730.002,778.902,690.452,709.002,709.000.14%2,519
Nov 14, 20252,690.502,711.652,654.352,705.102,705.100.56%912
Nov 13, 20252,690.002,734.002,681.102,690.002,690.00-0.33%2,243
Nov 12, 20252,707.252,740.002,678.902,698.852,698.85-0.51%2,394
Nov 11, 20252,668.352,740.002,643.252,712.802,712.801.60%6,167
Nov 10, 20252,593.002,679.002,593.002,669.952,669.952.88%1,514
Nov 7, 20252,699.002,699.002,581.102,595.152,595.15-2.34%3,441
Nov 6, 20252,648.802,700.002,527.952,657.452,657.45-1.55%10,827
Nov 4, 20252,634.002,747.352,634.002,699.252,699.250.98%3,000
Nov 3, 20252,610.002,683.952,610.002,673.102,673.102.33%1,746
Oct 31, 20252,677.502,679.002,603.002,612.202,612.20-2.19%3,812
Oct 30, 20252,707.352,707.352,661.002,670.652,670.65-1.70%426
Oct 29, 20252,695.102,721.702,687.602,716.852,716.850.55%883
Oct 28, 20252,709.802,742.002,682.002,701.952,701.95-0.48%1,138
Oct 27, 20252,691.052,724.802,672.002,715.102,715.101.32%1,013
Oct 24, 20252,697.902,701.002,642.852,679.652,679.65-0.62%2,549
Oct 23, 20252,700.002,717.402,688.902,696.502,696.500.13%1,174
Oct 21, 20252,717.502,717.502,686.002,692.952,692.950.01%590
Oct 20, 20252,652.052,700.002,651.002,692.552,692.550.33%2,080
Oct 17, 20252,719.952,719.952,641.302,683.652,683.65-0.01%1,637
Oct 16, 20252,677.552,713.002,674.252,684.052,684.050.89%1,125
Oct 15, 20252,662.902,675.902,644.602,660.402,660.400.28%462
Oct 14, 20252,730.002,730.002,621.752,652.902,652.90-1.32%3,112
Oct 13, 20252,675.002,717.952,641.002,688.452,688.450.58%2,332
Oct 10, 20252,635.002,718.602,635.002,672.902,672.900.46%3,723
Oct 9, 20252,721.302,729.502,651.002,660.702,660.70-2.67%4,787
Oct 8, 20252,721.852,779.202,698.002,733.602,733.600.70%4,876
Oct 7, 20252,745.002,769.802,703.452,714.702,714.70-0.95%2,475
Oct 6, 20252,733.202,765.302,705.102,740.752,740.751.27%1,757
Oct 3, 20252,749.552,761.402,686.552,706.502,706.50-1.09%3,955
Oct 1, 20252,670.002,755.252,670.002,736.252,736.251.53%2,978
Sep 30, 20252,706.952,714.502,634.052,694.952,694.95-0.32%3,900
Sep 29, 20252,714.952,747.052,638.052,703.502,703.501.83%2,969
Sep 26, 20252,578.052,675.202,568.552,654.902,654.902.06%6,580
Sep 25, 20252,629.952,635.002,581.502,601.302,601.30-0.09%3,936
Sep 24, 20252,647.002,647.002,550.002,603.752,603.750.05%2,356
Sep 23, 20252,603.452,645.002,580.002,602.352,602.350.07%3,178
Sep 22, 20252,629.952,629.952,582.402,600.502,600.500.32%1,053
Sep 19, 20252,541.052,639.152,541.052,592.102,592.10-0.92%2,602
Sep 18, 20252,631.052,676.652,594.602,616.302,616.30-1.27%4,629
Sep 17, 20252,665.352,696.952,617.602,649.952,649.95-0.75%2,560
Sep 16, 20252,671.002,708.002,636.952,670.002,670.00-0.03%1,314
Sep 15, 20252,586.052,681.552,580.502,670.702,670.703.16%5,309
Sep 12, 20252,602.652,655.802,585.002,589.002,589.00-0.86%1,673
Sep 11, 20252,653.002,661.102,557.652,611.402,611.40-2.00%16,681
Sep 10, 20252,712.452,719.002,647.002,664.702,664.70-1.12%1,507
Sep 9, 20252,719.002,790.002,662.002,694.752,694.750.53%12,061
Sep 8, 20252,580.002,719.102,579.952,680.652,680.654.05%12,497
Sep 5, 20252,624.952,640.002,554.302,576.352,576.350.17%4,773
Sep 4, 20252,600.002,636.552,565.502,571.852,571.85-0.49%9,205
Sep 3, 20252,568.752,620.002,567.402,584.602,584.602.16%3,598
Sep 2, 20252,533.052,598.902,501.452,530.052,530.05-1.06%3,972
Sep 1, 20252,452.052,569.902,452.052,557.152,557.151.69%3,424
Aug 29, 20252,620.002,620.002,506.002,514.652,514.65-0.98%1,750
Aug 28, 20252,540.052,615.502,520.002,539.552,539.55-1.08%5,108
Aug 26, 20252,650.002,650.002,524.302,567.202,567.20-1.23%8,519
Aug 25, 20252,649.952,685.002,560.302,599.302,599.30-0.95%15,934
Aug 22, 20252,628.002,671.002,584.352,624.252,624.251.02%8,289
Aug 21, 20252,629.002,631.952,587.852,597.652,597.65-0.12%2,757
Aug 20, 20252,602.652,644.502,575.452,600.902,600.90-0.07%10,156
Aug 19, 20252,488.452,645.002,488.452,602.652,602.655.64%18,811
Aug 18, 20252,475.002,549.002,407.602,463.602,463.600.26%6,906
Aug 14, 20252,467.452,520.002,451.352,457.152,457.150.57%2,691
Aug 13, 20252,395.152,469.002,395.152,443.252,443.250.52%1,269
Aug 12, 20252,468.002,468.002,392.352,430.702,430.700.09%1,407
Aug 11, 20252,385.002,474.002,346.052,428.402,428.401.46%3,142
Aug 8, 20252,430.702,430.702,385.002,393.452,393.45-1.89%1,675
Aug 7, 20252,372.402,469.902,372.402,439.552,439.550.76%4,931
Aug 6, 20252,433.702,443.802,380.002,421.252,421.25-0.67%3,771
Aug 5, 20252,464.952,464.952,371.252,437.552,437.550.47%5,717
Aug 4, 20252,353.002,454.002,300.002,426.052,426.051.42%12,905
Aug 1, 20252,380.052,468.652,356.002,392.002,392.00-0.45%3,517
Jul 31, 20252,400.052,499.002,367.352,402.802,402.80-1.89%9,055
Jul 30, 20252,365.002,459.852,363.452,449.102,449.103.17%3,802
Jul 29, 20252,361.902,399.002,332.452,373.802,373.80-0.02%3,470
Jul 28, 20252,448.952,451.252,360.102,374.352,374.35-1.65%2,163
Jul 25, 20252,439.802,440.002,400.002,414.302,414.30-0.90%927
Jul 24, 20252,500.002,500.002,425.002,436.302,431.301.62%4,881
Jul 23, 20252,430.002,470.002,395.502,397.452,392.53-1.29%1,503
Jul 22, 20252,442.452,468.652,421.102,428.702,423.72-0.57%2,082
Jul 21, 20252,442.002,471.402,431.602,442.602,437.590.01%1,656
Jul 18, 20252,462.352,477.852,431.002,442.402,437.39-0.61%2,043
Jul 17, 20252,396.052,515.002,384.802,457.402,452.362.77%13,830
Jul 16, 20252,310.052,439.002,310.052,391.152,386.241.47%4,176
Jul 15, 20252,355.652,400.002,349.152,356.402,351.56-1.02%3,251
Jul 14, 20252,409.452,409.452,362.152,380.602,375.71-0.70%2,692