Skip to main content
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
2,932.00
-56.90 (-1.90%)
Mar 6, 2026, 3:30 PM IST

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,015.003,052.802,923.202,988.902,988.900.65%70,983
Mar 4, 20263,076.003,092.902,935.502,969.502,969.50-3.46%83,314
Mar 2, 20263,001.303,134.902,988.003,076.003,076.00-1.31%57,025
Feb 27, 20263,173.603,173.603,073.603,116.903,116.90-0.94%41,644
Feb 26, 20263,176.003,183.103,125.003,146.403,146.40-0.63%28,742
Feb 25, 20263,218.003,230.003,135.303,166.203,166.20-0.55%108,471
Feb 24, 20263,065.003,224.003,026.703,183.603,183.603.52%218,731
Feb 23, 20262,979.003,117.502,952.103,075.203,075.204.78%152,444
Feb 20, 20262,951.002,964.002,910.002,934.802,934.80-0.69%32,827
Feb 19, 20263,014.003,048.702,918.202,955.202,955.20-1.35%40,932
Feb 18, 20263,082.503,082.502,988.002,995.502,995.50-1.98%36,930
Feb 17, 20263,053.503,147.003,021.903,056.103,056.100.75%57,978
Feb 16, 20263,090.003,139.003,018.003,033.203,033.20-1.65%51,311
Feb 13, 20263,145.003,145.003,062.003,084.003,084.00-2.28%42,512
Feb 12, 20263,196.003,209.903,130.003,156.003,156.00-1.27%37,541
Feb 11, 20263,112.003,247.003,089.103,196.703,196.703.79%197,504
Feb 10, 20263,081.503,092.903,038.503,080.103,080.100.90%102,490
Feb 9, 20263,023.903,067.702,996.803,052.603,052.602.88%49,835
Feb 6, 20263,037.703,063.802,936.402,967.202,967.20-2.32%95,709
Feb 5, 20263,108.003,144.003,015.003,037.703,032.70-2.32%97,093
Feb 4, 20262,850.003,137.502,850.003,109.703,104.589.48%271,386
Feb 3, 20262,810.002,918.802,679.102,840.502,835.826.18%199,879
Feb 2, 20262,690.002,713.002,570.702,675.302,670.900.70%57,472
Feb 1, 20262,740.002,749.002,630.002,656.802,652.43-3.36%26,781
Jan 30, 20262,665.002,770.002,640.502,749.302,744.773.02%61,764
Jan 29, 20262,716.002,729.802,620.002,668.602,664.21-1.24%38,390
Jan 28, 20262,698.002,743.902,671.902,702.202,697.750.32%49,615
Jan 27, 20262,700.302,740.302,631.402,693.702,689.27-0.24%70,250
Jan 23, 20262,869.302,869.302,670.102,700.302,695.86-4.68%65,847
Jan 22, 20262,799.002,855.002,775.002,832.902,828.243.06%63,755
Jan 21, 20262,700.002,793.202,700.002,748.802,744.280.37%67,830
Jan 20, 20262,900.402,953.002,729.002,738.702,734.19-3.37%103,437
Jan 19, 20262,866.402,905.602,819.002,834.202,829.53-1.79%76,238
Jan 16, 20262,986.202,995.702,875.202,885.802,881.05-3.48%95,838
Jan 14, 20263,017.203,075.102,970.002,989.902,984.98-1.84%79,273
Jan 13, 20263,141.803,159.003,019.103,045.803,040.79-1.87%49,848
Jan 12, 20263,200.003,200.003,077.503,103.803,098.69-2.56%142,063
Jan 9, 20263,280.003,357.603,166.503,185.203,179.96-3.01%137,697
Jan 8, 20263,360.003,396.403,256.303,284.203,278.79-2.67%59,963
Jan 7, 20263,320.003,407.203,312.603,374.403,368.851.15%82,862
Jan 6, 20263,342.503,400.403,315.903,335.903,330.41-0.73%91,511
Jan 5, 20263,321.803,404.003,305.003,360.303,354.771.91%146,529
Jan 2, 20263,140.003,348.803,130.003,297.203,291.774.85%141,252
Jan 1, 20263,245.003,265.003,080.003,144.803,139.62-2.88%126,502
Dec 31, 20253,157.003,297.803,130.003,238.003,232.672.50%64,940
Dec 30, 20253,136.603,183.003,113.503,159.003,153.800.71%36,977
Dec 29, 20253,190.003,221.403,102.503,136.603,131.44-1.72%69,132
Dec 26, 20253,188.203,236.703,160.503,191.603,186.35-0.08%78,132
Dec 24, 20253,180.003,213.303,150.003,194.203,188.940.26%68,561
Dec 23, 20253,167.003,206.303,156.003,185.903,180.660.32%46,723
Dec 22, 20253,095.003,189.003,072.503,175.703,170.472.89%97,629
Dec 19, 20253,064.903,126.403,055.103,086.503,081.420.94%82,449
Dec 18, 20253,042.003,099.002,966.003,057.703,052.670.70%77,255
Dec 17, 20253,090.503,158.903,016.003,036.403,031.40-1.81%127,880
Dec 16, 20253,197.603,213.503,080.503,092.503,087.41-3.77%93,050
Dec 15, 20253,135.003,259.903,101.503,213.603,208.313.59%309,945
Dec 12, 20253,131.303,154.703,070.103,102.103,096.99-0.93%130,221
Dec 11, 20253,120.003,170.503,105.003,131.303,126.15-0.43%165,414
Dec 10, 20253,081.003,224.903,042.003,144.803,139.620.57%582,314
Dec 9, 20252,999.803,175.002,961.003,126.903,121.752.71%830,089
Dec 8, 20252,870.003,200.002,866.603,044.503,039.497.28%2,125,885
Dec 5, 20252,728.002,878.302,657.402,837.902,833.238.11%2,512,982
Dec 4, 20252,620.002,660.002,591.002,625.102,620.780.61%16,592
Dec 3, 20252,662.002,679.002,595.002,609.102,604.81-1.99%28,883
Dec 2, 20252,624.702,670.502,602.502,662.002,657.622.29%37,609
Dec 1, 20252,615.002,634.802,589.802,602.502,598.22-0.35%17,649
Nov 28, 20252,600.002,619.902,591.002,611.702,607.400.35%13,581
Nov 27, 20252,617.002,619.902,586.202,602.702,598.42-0.42%18,720
Nov 26, 20252,596.202,635.002,590.002,613.602,609.300.67%22,816
Nov 25, 20252,598.802,619.002,557.902,596.202,591.93-35,390
Nov 24, 20252,624.502,628.002,560.002,596.102,591.83-1.07%30,857
Nov 21, 20252,690.002,696.002,602.302,624.102,619.78-2.17%41,937
Nov 20, 20252,727.002,749.302,671.202,682.402,677.98-1.66%32,205
Nov 19, 20252,726.902,780.002,714.302,727.702,723.210.03%38,227
Nov 18, 20252,715.002,750.002,686.402,726.902,722.410.42%26,969
Nov 17, 20252,723.902,780.002,705.802,715.502,711.030.36%42,703
Nov 14, 20252,693.502,713.702,656.102,705.802,701.350.46%17,759
Nov 13, 20252,698.502,738.002,681.102,693.502,689.070.08%25,160
Nov 12, 20252,711.602,723.902,680.002,691.302,686.87-0.75%19,492
Nov 11, 20252,674.502,740.002,657.102,711.602,707.141.70%50,042
Nov 10, 20252,590.002,682.902,589.902,666.402,662.012.72%37,535
Nov 7, 20252,644.002,644.202,579.002,595.902,591.63-2.38%37,297
Nov 6, 20252,670.002,700.802,525.802,659.202,654.82-1.51%175,685
Nov 4, 20252,692.502,742.002,659.202,699.902,695.460.96%76,537
Nov 3, 20252,634.002,685.002,613.002,674.102,669.702.30%37,656
Oct 31, 20252,696.002,696.002,601.002,614.102,609.80-2.14%23,261
Oct 30, 20252,710.002,717.402,656.102,671.202,666.80-1.69%16,965
Oct 29, 20252,705.202,720.502,677.502,717.102,712.630.47%26,509
Oct 28, 20252,715.002,750.202,680.002,704.302,699.85-0.46%44,766
Oct 27, 20252,680.902,721.002,664.502,716.902,712.431.34%26,472
Oct 24, 20252,720.002,720.002,640.002,680.902,676.49-0.49%31,731
Oct 23, 20252,714.002,720.002,683.802,694.002,689.57-0.01%20,715
Oct 21, 20252,704.002,708.002,689.302,694.302,689.870.13%4,610
Oct 20, 20252,680.002,702.402,652.602,690.802,686.370.44%20,940
Oct 17, 20252,685.002,703.902,630.002,679.102,674.69-0.22%38,410
Oct 16, 20252,666.002,715.002,666.002,685.002,680.580.91%28,950
Oct 15, 20252,676.802,682.902,635.202,660.802,656.420.05%24,047
Oct 14, 20252,720.002,721.002,618.202,659.502,655.12-1.15%55,386
Oct 13, 20252,671.802,718.702,635.002,690.402,685.970.70%45,746
Oct 10, 20252,660.002,719.002,648.102,671.802,667.400.38%65,373