Shriram Finance Limited (NSE:SHRIRAMFIN)
India
· Delayed Price · Currency is INR 1,007.50
-32.00 (-3.08%)
At close: Mar 6, 2026
Shriram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,043.90 | 1,052.00 | 1,000.00 | 1,007.50 | 1,007.50 | -3.08% | 8,166,989 |
| Mar 5, 2026 | 1,022.30 | 1,046.40 | 1,018.30 | 1,039.50 | 1,039.50 | 2.92% | 5,051,614 |
| Mar 4, 2026 | 1,042.30 | 1,042.50 | 987.40 | 1,010.00 | 1,010.00 | -4.04% | 9,200,897 |
| Mar 2, 2026 | 1,044.00 | 1,071.00 | 1,038.00 | 1,052.50 | 1,052.50 | -2.49% | 6,717,872 |
| Feb 27, 2026 | 1,099.00 | 1,103.90 | 1,073.30 | 1,079.40 | 1,079.40 | -2.28% | 5,601,117 |
| Feb 26, 2026 | 1,089.00 | 1,108.00 | 1,085.10 | 1,104.60 | 1,104.60 | 1.72% | 5,231,414 |
| Feb 25, 2026 | 1,065.00 | 1,095.00 | 1,055.80 | 1,085.90 | 1,085.90 | 2.28% | 3,115,583 |
| Feb 24, 2026 | 1,064.70 | 1,066.00 | 1,050.20 | 1,061.70 | 1,061.70 | -0.28% | 2,464,507 |
| Feb 23, 2026 | 1,072.80 | 1,077.50 | 1,056.90 | 1,064.70 | 1,064.70 | 0.51% | 2,423,932 |
| Feb 20, 2026 | 1,056.80 | 1,066.00 | 1,044.60 | 1,059.30 | 1,059.30 | 0.44% | 2,295,049 |
| Feb 19, 2026 | 1,078.00 | 1,078.00 | 1,048.10 | 1,054.70 | 1,054.70 | -2.00% | 2,576,169 |
| Feb 18, 2026 | 1,076.20 | 1,087.10 | 1,072.10 | 1,076.20 | 1,076.20 | 0.11% | 2,470,593 |
| Feb 17, 2026 | 1,080.00 | 1,081.90 | 1,060.00 | 1,075.00 | 1,075.00 | -0.96% | 2,832,145 |
| Feb 16, 2026 | 1,065.80 | 1,088.30 | 1,052.80 | 1,085.40 | 1,085.40 | 1.84% | 5,096,496 |
| Feb 13, 2026 | 1,081.80 | 1,086.00 | 1,060.00 | 1,065.80 | 1,065.80 | -1.57% | 4,555,743 |
| Feb 12, 2026 | 1,053.50 | 1,087.10 | 1,049.70 | 1,082.80 | 1,082.80 | 2.46% | 8,462,756 |
| Feb 11, 2026 | 1,053.00 | 1,059.30 | 1,041.50 | 1,056.80 | 1,056.80 | 0.78% | 4,898,578 |
| Feb 10, 2026 | 1,064.90 | 1,066.80 | 1,036.50 | 1,048.60 | 1,048.60 | -1.33% | 4,345,362 |
| Feb 9, 2026 | 1,005.00 | 1,067.80 | 1,003.40 | 1,062.70 | 1,062.70 | 6.00% | 8,667,620 |
| Feb 6, 2026 | 994.00 | 1,005.00 | 972.90 | 1,002.50 | 1,002.50 | 1.06% | 3,270,421 |
| Feb 5, 2026 | 995.50 | 998.00 | 972.40 | 992.00 | 992.00 | -0.68% | 5,775,866 |
| Feb 4, 2026 | 1,010.40 | 1,011.20 | 995.50 | 998.80 | 998.80 | -0.16% | 4,402,517 |
| Feb 3, 2026 | 1,013.00 | 1,041.50 | 997.20 | 1,000.40 | 1,000.40 | 3.98% | 9,880,727 |
| Feb 2, 2026 | 990.20 | 992.70 | 939.00 | 962.10 | 962.10 | -3.56% | 13,566,710 |
| Feb 1, 2026 | 1,020.00 | 1,028.60 | 970.20 | 997.60 | 997.60 | -2.20% | 3,797,158 |
| Jan 30, 2026 | 1,025.00 | 1,029.30 | 1,010.15 | 1,020.00 | 1,020.00 | -0.27% | 6,464,610 |
| Jan 29, 2026 | 1,022.40 | 1,028.40 | 1,006.15 | 1,022.80 | 1,022.80 | 0.39% | 6,653,822 |
| Jan 28, 2026 | 1,002.00 | 1,020.70 | 999.50 | 1,018.80 | 1,018.80 | 1.77% | 5,587,231 |
| Jan 27, 2026 | 1,011.20 | 1,019.95 | 984.20 | 1,001.05 | 1,001.05 | -0.25% | 7,984,660 |
| Jan 23, 2026 | 1,010.00 | 1,020.85 | 973.65 | 1,003.55 | 1,003.55 | -0.19% | 9,023,942 |
| Jan 22, 2026 | 995.05 | 1,009.70 | 986.10 | 1,005.50 | 1,005.50 | 1.98% | 7,210,572 |
| Jan 21, 2026 | 982.55 | 997.50 | 972.55 | 986.00 | 986.00 | -0.15% | 7,042,588 |
| Jan 20, 2026 | 1,005.00 | 1,008.05 | 983.00 | 987.50 | 987.50 | -2.26% | 6,129,218 |
| Jan 19, 2026 | 1,002.00 | 1,014.50 | 991.20 | 1,010.35 | 1,010.35 | 1.50% | 4,908,985 |
| Jan 16, 2026 | 981.00 | 1,022.00 | 981.00 | 995.45 | 995.45 | 1.46% | 13,316,550 |
| Jan 14, 2026 | 980.00 | 990.50 | 970.40 | 981.10 | 981.10 | 0.21% | 3,846,614 |
| Jan 13, 2026 | 975.00 | 987.65 | 969.20 | 979.05 | 979.05 | 0.64% | 3,860,197 |
| Jan 12, 2026 | 979.00 | 985.65 | 962.45 | 972.80 | 972.80 | -0.27% | 5,510,203 |
| Jan 9, 2026 | 987.00 | 993.20 | 961.00 | 975.40 | 975.40 | -1.76% | 6,949,168 |
| Jan 8, 2026 | 1,001.40 | 1,002.55 | 981.10 | 992.90 | 992.90 | -0.30% | 3,804,564 |
| Jan 7, 2026 | 996.05 | 1,003.10 | 990.25 | 995.85 | 995.85 | -0.68% | 4,191,098 |
| Jan 6, 2026 | 1,002.50 | 1,011.75 | 992.45 | 1,002.65 | 1,002.65 | -0.07% | 4,352,915 |
| Jan 5, 2026 | 1,013.50 | 1,014.80 | 994.65 | 1,003.35 | 1,003.35 | -0.69% | 4,603,571 |
| Jan 2, 2026 | 1,024.75 | 1,025.00 | 1,007.20 | 1,010.35 | 1,010.35 | -0.92% | 5,264,026 |
| Jan 1, 2026 | 996.20 | 1,025.60 | 996.00 | 1,019.70 | 1,019.70 | 2.36% | 4,289,057 |
| Dec 31, 2025 | 983.00 | 1,000.20 | 979.40 | 996.20 | 996.20 | 1.72% | 9,795,995 |
| Dec 30, 2025 | 960.95 | 984.60 | 960.95 | 979.40 | 979.40 | 2.50% | 17,757,530 |
| Dec 29, 2025 | 963.00 | 966.00 | 949.20 | 955.50 | 955.50 | -0.49% | 4,897,735 |
| Dec 26, 2025 | 976.55 | 978.75 | 956.70 | 960.25 | 960.25 | -1.38% | 4,739,099 |
| Dec 24, 2025 | 958.00 | 983.70 | 958.00 | 973.70 | 973.70 | 1.66% | 10,574,510 |
| Dec 23, 2025 | 938.70 | 959.95 | 931.70 | 957.80 | 957.80 | 2.45% | 14,632,450 |
| Dec 22, 2025 | 919.00 | 949.80 | 915.00 | 934.85 | 934.85 | 3.68% | 31,894,460 |
| Dec 19, 2025 | 869.00 | 913.50 | 850.50 | 901.70 | 901.70 | 3.71% | 35,297,300 |
| Dec 18, 2025 | 868.50 | 876.90 | 861.80 | 869.45 | 869.45 | 0.61% | 12,481,520 |
| Dec 17, 2025 | 856.00 | 875.45 | 855.00 | 864.20 | 864.20 | 1.86% | 11,621,160 |
| Dec 16, 2025 | 855.35 | 856.65 | 843.00 | 848.40 | 848.40 | -0.81% | 5,171,831 |
| Dec 15, 2025 | 852.00 | 870.60 | 845.85 | 855.35 | 855.35 | 0.87% | 7,193,809 |
| Dec 12, 2025 | 852.00 | 854.75 | 841.50 | 848.00 | 848.00 | 0.10% | 6,036,788 |
| Dec 11, 2025 | 841.80 | 850.60 | 835.70 | 847.15 | 847.15 | 1.18% | 4,213,992 |
| Dec 10, 2025 | 846.00 | 855.80 | 833.30 | 837.25 | 837.25 | -1.12% | 3,699,625 |
| Dec 9, 2025 | 830.00 | 849.00 | 817.80 | 846.70 | 846.70 | 1.49% | 5,737,027 |
| Dec 8, 2025 | 858.50 | 858.85 | 831.00 | 834.25 | 834.25 | -2.42% | 4,117,973 |
| Dec 5, 2025 | 828.15 | 857.00 | 828.15 | 854.90 | 854.90 | 3.23% | 12,137,700 |
| Dec 4, 2025 | 830.45 | 836.00 | 821.00 | 828.15 | 828.15 | 0.01% | 11,436,890 |
| Dec 3, 2025 | 843.40 | 846.45 | 818.95 | 828.10 | 828.10 | -1.81% | 9,931,005 |
| Dec 2, 2025 | 855.75 | 855.95 | 840.80 | 843.40 | 843.40 | -0.96% | 5,587,375 |
| Dec 1, 2025 | 857.85 | 865.00 | 849.45 | 851.55 | 851.55 | -0.01% | 6,330,770 |
| Nov 28, 2025 | 870.05 | 872.00 | 848.75 | 851.65 | 851.65 | -1.84% | 8,198,342 |
| Nov 27, 2025 | 860.00 | 869.50 | 857.25 | 867.65 | 867.65 | 1.29% | 6,752,154 |
| Nov 26, 2025 | 841.95 | 858.85 | 838.30 | 856.60 | 856.60 | 2.19% | 7,052,927 |
| Nov 25, 2025 | 828.20 | 841.85 | 827.20 | 838.25 | 838.25 | 1.21% | 5,418,151 |
| Nov 24, 2025 | 825.00 | 839.50 | 821.10 | 828.20 | 828.20 | 0.60% | 8,140,579 |
| Nov 21, 2025 | 825.00 | 832.00 | 810.60 | 823.30 | 823.30 | -0.40% | 3,831,244 |
| Nov 20, 2025 | 822.00 | 828.70 | 816.50 | 826.60 | 826.60 | 1.05% | 3,187,958 |
| Nov 19, 2025 | 824.15 | 826.70 | 815.80 | 818.05 | 818.05 | -0.26% | 3,711,577 |
| Nov 18, 2025 | 820.00 | 827.70 | 810.00 | 820.20 | 820.20 | 0.28% | 6,684,086 |
| Nov 17, 2025 | 809.00 | 828.35 | 808.60 | 817.90 | 817.90 | 1.06% | 7,386,312 |
| Nov 14, 2025 | 809.50 | 817.95 | 803.90 | 809.30 | 809.30 | -0.58% | 5,672,058 |
| Nov 13, 2025 | 826.00 | 826.35 | 809.75 | 814.00 | 814.00 | -1.03% | 6,048,569 |
| Nov 12, 2025 | 832.30 | 838.65 | 821.40 | 822.50 | 822.50 | -1.18% | 4,239,741 |
| Nov 11, 2025 | 821.10 | 833.30 | 804.05 | 832.30 | 832.30 | 1.36% | 7,336,169 |
| Nov 10, 2025 | 822.00 | 830.70 | 816.65 | 821.10 | 821.10 | 0.58% | 8,623,863 |
| Nov 7, 2025 | 792.50 | 820.00 | 780.80 | 816.35 | 816.35 | 3.01% | 9,765,252 |
| Nov 6, 2025 | 792.60 | 800.60 | 785.00 | 792.50 | 787.70 | -0.50% | 10,930,930 |
| Nov 4, 2025 | 792.45 | 814.15 | 792.25 | 796.50 | 791.68 | 0.01% | 8,543,137 |
| Nov 3, 2025 | 762.80 | 799.90 | 758.50 | 796.45 | 791.63 | 6.35% | 26,222,030 |
| Oct 31, 2025 | 733.45 | 769.80 | 727.00 | 748.90 | 744.36 | 1.44% | 18,363,850 |
| Oct 30, 2025 | 738.50 | 747.85 | 733.15 | 738.25 | 733.78 | -0.03% | 6,357,608 |
| Oct 29, 2025 | 723.70 | 741.90 | 717.40 | 738.45 | 733.98 | 2.04% | 10,246,210 |
| Oct 28, 2025 | 719.50 | 726.85 | 710.25 | 723.70 | 719.32 | 0.57% | 7,071,903 |
| Oct 27, 2025 | 721.00 | 730.30 | 718.25 | 719.60 | 715.24 | 0.58% | 8,133,230 |
| Oct 24, 2025 | 711.05 | 723.35 | 711.05 | 715.45 | 711.12 | 0.82% | 6,036,751 |
| Oct 23, 2025 | 695.25 | 717.75 | 695.25 | 709.65 | 705.35 | 2.07% | 8,911,040 |
| Oct 21, 2025 | 695.50 | 697.50 | 690.30 | 695.25 | 691.04 | 0.19% | 674,998 |
| Oct 20, 2025 | 678.40 | 698.65 | 678.10 | 693.95 | 689.75 | 2.73% | 6,170,486 |
| Oct 17, 2025 | 672.20 | 679.65 | 670.10 | 675.50 | 671.41 | 0.45% | 3,516,617 |
| Oct 16, 2025 | 676.85 | 683.75 | 662.25 | 672.50 | 668.43 | -0.69% | 5,309,779 |
| Oct 15, 2025 | 675.50 | 682.40 | 672.55 | 677.15 | 673.05 | 0.40% | 4,687,947 |
| Oct 14, 2025 | 675.05 | 680.95 | 667.00 | 674.45 | 670.37 | 0.34% | 4,731,724 |
| Oct 13, 2025 | 660.00 | 674.20 | 658.75 | 672.15 | 668.08 | 1.07% | 2,469,940 |