Skip to main content
Shriram Finance Limited (NSE:SHRIRAMFIN)
India flag India · Delayed Price · Currency is INR
952.50
-22.15 (-2.27%)
Apr 28, 2026, 3:30 PM IST

Shriram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026974.50979.75949.30953.25953.25-2.20%6,752,420
Apr 27, 20261,011.301,012.00963.75974.65974.65-3.62%15,096,570
Apr 24, 20261,006.951,030.40983.551,011.301,011.300.20%9,263,466
Apr 23, 20261,044.901,044.901,006.351,009.301,009.30-3.37%4,658,783
Apr 22, 20261,050.001,053.701,029.401,044.551,044.55-0.07%4,404,420
Apr 21, 20261,054.001,062.701,039.251,045.301,045.300.01%5,699,181
Apr 20, 20261,040.001,049.951,026.001,045.151,045.150.79%4,670,588
Apr 17, 20261,022.001,039.501,013.151,036.951,036.951.39%4,345,572
Apr 16, 20261,026.101,034.351,015.351,022.751,022.750.18%5,716,035
Apr 15, 20261,030.001,043.501,016.451,020.951,020.951.68%7,869,459
Apr 13, 20261,000.151,015.50988.801,004.101,004.10-2.28%8,242,484
Apr 10, 20261,016.101,031.001,011.251,027.551,027.553.14%8,048,521
Apr 9, 20261,010.101,015.00990.45996.30996.30-2.63%7,668,209
Apr 8, 2026975.001,035.45975.001,023.201,023.209.94%18,256,520
Apr 7, 2026920.00932.40910.05930.65930.650.29%5,503,677
Apr 6, 2026895.00931.00885.65928.00928.004.08%5,898,399
Apr 2, 2026876.00895.00863.45891.60891.60-0.99%7,230,236
Apr 1, 2026915.60926.30895.75900.55900.553.26%11,752,170
Mar 30, 2026888.00896.30867.00872.10872.10-3.51%10,949,170
Mar 27, 2026950.00951.00900.00903.80903.80-5.46%12,238,670
Mar 25, 2026919.00965.00917.30956.00956.005.80%14,265,740
Mar 24, 2026907.00931.90896.20903.60903.602.95%13,359,070
Mar 23, 2026930.00930.10870.20877.70877.70-6.49%10,556,865
Mar 20, 2026962.00966.90922.30938.60938.60-1.18%28,550,620
Mar 19, 20261,000.001,000.00946.30949.80949.80-7.03%11,956,340
Mar 18, 20261,013.301,028.901,008.501,021.601,021.601.69%3,915,253
Mar 17, 2026999.901,012.00983.201,004.601,004.601.27%4,175,225
Mar 16, 2026990.001,002.90969.30992.00992.00-1.16%10,476,350
Mar 13, 20261,021.301,028.00994.701,003.601,003.60-2.72%6,562,852
Mar 12, 20261,021.101,046.701,006.101,031.701,031.70-7,054,662
Mar 11, 20261,062.901,077.901,028.701,031.701,031.70-2.94%10,731,050
Mar 10, 20261,010.001,068.301,006.701,062.901,062.907.67%14,297,510
Mar 9, 2026957.50993.00934.20987.20987.20-2.01%11,999,850
Mar 6, 20261,043.901,052.001,000.001,007.501,007.50-3.08%8,166,989
Mar 5, 20261,022.301,046.401,018.301,039.501,039.502.92%5,051,614
Mar 4, 20261,042.301,042.50987.401,010.001,010.00-4.04%9,200,897
Mar 2, 20261,044.001,071.001,038.001,052.501,052.50-2.49%6,717,872
Feb 27, 20261,099.001,103.901,073.301,079.401,079.40-2.28%5,601,117
Feb 26, 20261,089.001,108.001,085.101,104.601,104.601.72%5,231,414
Feb 25, 20261,065.001,095.001,055.801,085.901,085.902.28%3,115,583
Feb 24, 20261,064.701,066.001,050.201,061.701,061.70-0.28%2,464,507
Feb 23, 20261,072.801,077.501,056.901,064.701,064.700.51%2,423,932
Feb 20, 20261,056.801,066.001,044.601,059.301,059.300.44%2,295,049
Feb 19, 20261,078.001,078.001,048.101,054.701,054.70-2.00%2,576,169
Feb 18, 20261,076.201,087.101,072.101,076.201,076.200.11%2,470,593
Feb 17, 20261,080.001,081.901,060.001,075.001,075.00-0.96%2,832,145
Feb 16, 20261,065.801,088.301,052.801,085.401,085.401.84%5,096,496
Feb 13, 20261,081.801,086.001,060.001,065.801,065.80-1.57%4,555,743
Feb 12, 20261,053.501,087.101,049.701,082.801,082.802.46%8,462,756
Feb 11, 20261,053.001,059.301,041.501,056.801,056.800.78%4,898,578
Feb 10, 20261,064.901,066.801,036.501,048.601,048.60-1.33%4,345,362
Feb 9, 20261,005.001,067.801,003.401,062.701,062.706.00%8,667,620
Feb 6, 2026994.001,005.00972.901,002.501,002.501.06%3,270,421
Feb 5, 2026995.50998.00972.40992.00992.00-0.68%5,775,866
Feb 4, 20261,010.401,011.20995.50998.80998.80-0.16%4,402,517
Feb 3, 20261,013.001,041.50997.201,000.401,000.403.98%9,880,727
Feb 2, 2026990.20992.70939.00962.10962.10-3.56%13,566,710
Feb 1, 20261,020.001,028.60970.20997.60997.60-2.20%3,797,158
Jan 30, 20261,025.001,029.301,010.151,020.001,020.00-0.27%6,464,610
Jan 29, 20261,022.401,028.401,006.151,022.801,022.800.39%6,653,822
Jan 28, 20261,002.001,020.70999.501,018.801,018.801.77%5,587,231
Jan 27, 20261,011.201,019.95984.201,001.051,001.05-0.25%7,984,660
Jan 23, 20261,010.001,020.85973.651,003.551,003.55-0.19%9,023,942
Jan 22, 2026995.051,009.70986.101,005.501,005.501.98%7,210,572
Jan 21, 2026982.55997.50972.55986.00986.00-0.15%7,042,588
Jan 20, 20261,005.001,008.05983.00987.50987.50-2.26%6,129,218
Jan 19, 20261,002.001,014.50991.201,010.351,010.351.50%4,908,985
Jan 16, 2026981.001,022.00981.00995.45995.451.46%13,316,550
Jan 14, 2026980.00990.50970.40981.10981.100.21%3,846,614
Jan 13, 2026975.00987.65969.20979.05979.050.64%3,860,197
Jan 12, 2026979.00985.65962.45972.80972.80-0.27%5,510,203
Jan 9, 2026987.00993.20961.00975.40975.40-1.76%6,949,168
Jan 8, 20261,001.401,002.55981.10992.90992.90-0.30%3,804,564
Jan 7, 2026996.051,003.10990.25995.85995.85-0.68%4,191,098
Jan 6, 20261,002.501,011.75992.451,002.651,002.65-0.07%4,352,915
Jan 5, 20261,013.501,014.80994.651,003.351,003.35-0.69%4,603,571
Jan 2, 20261,024.751,025.001,007.201,010.351,010.35-0.92%5,264,026
Jan 1, 2026996.201,025.60996.001,019.701,019.702.36%4,289,057
Dec 31, 2025983.001,000.20979.40996.20996.201.72%9,795,995
Dec 30, 2025960.95984.60960.95979.40979.402.50%17,757,530
Dec 29, 2025963.00966.00949.20955.50955.50-0.49%4,897,735
Dec 26, 2025976.55978.75956.70960.25960.25-1.38%4,739,099
Dec 24, 2025958.00983.70958.00973.70973.701.66%10,574,510
Dec 23, 2025938.70959.95931.70957.80957.802.45%14,632,450
Dec 22, 2025919.00949.80915.00934.85934.853.68%31,894,460
Dec 19, 2025869.00913.50850.50901.70901.703.71%35,297,300
Dec 18, 2025868.50876.90861.80869.45869.450.61%12,481,520
Dec 17, 2025856.00875.45855.00864.20864.201.86%11,621,160
Dec 16, 2025855.35856.65843.00848.40848.40-0.81%5,171,831
Dec 15, 2025852.00870.60845.85855.35855.350.87%7,193,809
Dec 12, 2025852.00854.75841.50848.00848.000.10%6,036,788
Dec 11, 2025841.80850.60835.70847.15847.151.18%4,213,992
Dec 10, 2025846.00855.80833.30837.25837.25-1.12%3,699,625
Dec 9, 2025830.00849.00817.80846.70846.701.49%5,737,027
Dec 8, 2025858.50858.85831.00834.25834.25-2.42%4,117,973
Dec 5, 2025828.15857.00828.15854.90854.903.23%12,137,700
Dec 4, 2025830.45836.00821.00828.15828.150.01%11,436,890
Dec 3, 2025843.40846.45818.95828.10828.10-1.81%9,931,005
Dec 2, 2025855.75855.95840.80843.40843.40-0.96%5,587,375
Dec 1, 2025857.85865.00849.45851.55851.55-0.01%6,330,770