Shriram Properties Limited (NSE:SHRIRAMPPS)
India
· Delayed Price · Currency is INR 72.65
-2.62 (-3.48%)
At close: Mar 9, 2026
Shriram Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.65 | 73.65 | 70.83 | 72.65 | 72.65 | -3.48% | 532,535 |
| Mar 6, 2026 | 76.70 | 76.85 | 75.00 | 75.27 | 75.27 | -1.58% | 164,151 |
| Mar 5, 2026 | 76.36 | 77.50 | 74.46 | 76.48 | 76.48 | 1.42% | 227,008 |
| Mar 4, 2026 | 77.30 | 77.30 | 74.00 | 75.41 | 75.41 | -1.36% | 433,736 |
| Mar 2, 2026 | 79.35 | 79.35 | 74.60 | 76.45 | 76.45 | -3.65% | 445,132 |
| Feb 27, 2026 | 79.60 | 80.36 | 78.96 | 79.35 | 79.35 | -0.75% | 273,466 |
| Feb 26, 2026 | 78.94 | 80.89 | 78.45 | 79.95 | 79.95 | 1.28% | 330,414 |
| Feb 25, 2026 | 80.96 | 81.17 | 78.14 | 78.94 | 78.94 | -0.92% | 202,195 |
| Feb 24, 2026 | 81.12 | 81.54 | 78.39 | 79.67 | 79.67 | -2.42% | 656,137 |
| Feb 23, 2026 | 84.08 | 84.12 | 81.10 | 81.65 | 81.65 | -2.51% | 150,838 |
| Feb 20, 2026 | 80.93 | 84.20 | 79.96 | 83.75 | 83.75 | 3.48% | 532,220 |
| Feb 19, 2026 | 82.99 | 83.23 | 80.60 | 80.93 | 80.93 | -2.40% | 222,335 |
| Feb 18, 2026 | 81.30 | 83.50 | 81.00 | 82.92 | 82.92 | 1.49% | 597,601 |
| Feb 17, 2026 | 81.82 | 82.89 | 80.76 | 81.70 | 81.70 | -0.15% | 348,332 |
| Feb 16, 2026 | 82.25 | 82.94 | 78.43 | 81.82 | 81.82 | -3.01% | 1,316,256 |
| Feb 13, 2026 | 82.60 | 86.54 | 82.60 | 84.36 | 84.36 | 2.75% | 2,371,065 |
| Feb 12, 2026 | 84.00 | 84.00 | 81.50 | 82.10 | 82.10 | -0.89% | 560,748 |
| Feb 11, 2026 | 81.40 | 84.80 | 81.40 | 82.84 | 82.84 | 1.81% | 804,099 |
| Feb 10, 2026 | 80.00 | 82.95 | 79.30 | 81.37 | 81.37 | 2.62% | 446,391 |
| Feb 9, 2026 | 76.97 | 80.00 | 76.78 | 79.29 | 79.29 | 3.86% | 236,735 |
| Feb 6, 2026 | 76.90 | 77.10 | 74.79 | 76.34 | 76.34 | -1.14% | 323,062 |
| Feb 5, 2026 | 79.79 | 82.20 | 76.90 | 77.22 | 77.22 | -3.35% | 268,963 |
| Feb 4, 2026 | 79.30 | 80.68 | 76.30 | 79.90 | 79.90 | 0.68% | 226,939 |
| Feb 3, 2026 | 77.00 | 80.41 | 75.80 | 79.36 | 79.36 | 8.33% | 955,396 |
| Feb 2, 2026 | 72.00 | 74.00 | 70.97 | 73.26 | 73.26 | 0.84% | 295,603 |
| Feb 1, 2026 | 74.50 | 74.80 | 72.30 | 72.65 | 72.65 | -2.18% | 199,716 |
| Jan 30, 2026 | 72.99 | 74.93 | 72.31 | 74.27 | 74.27 | 0.77% | 351,088 |
| Jan 29, 2026 | 76.50 | 76.50 | 72.80 | 73.70 | 73.70 | -2.23% | 431,441 |
| Jan 28, 2026 | 72.80 | 77.38 | 72.10 | 75.38 | 75.38 | 4.52% | 577,514 |
| Jan 27, 2026 | 73.80 | 73.95 | 71.31 | 72.12 | 72.12 | -0.55% | 499,971 |
| Jan 23, 2026 | 75.80 | 75.80 | 72.04 | 72.52 | 72.52 | -4.33% | 354,170 |
| Jan 22, 2026 | 74.29 | 76.90 | 73.49 | 75.80 | 75.80 | 2.65% | 572,283 |
| Jan 21, 2026 | 73.50 | 75.75 | 73.05 | 73.84 | 73.84 | -1.30% | 846,999 |
| Jan 20, 2026 | 77.00 | 77.84 | 74.20 | 74.81 | 74.81 | -3.12% | 560,755 |
| Jan 19, 2026 | 77.00 | 77.70 | 76.49 | 77.22 | 77.22 | -0.82% | 279,718 |
| Jan 16, 2026 | 79.59 | 80.14 | 77.15 | 77.86 | 77.86 | -1.82% | 268,400 |
| Jan 14, 2026 | 80.00 | 80.73 | 79.02 | 79.30 | 79.30 | -1.44% | 313,023 |
| Jan 13, 2026 | 81.37 | 81.95 | 80.01 | 80.46 | 80.46 | -0.70% | 220,314 |
| Jan 12, 2026 | 81.82 | 81.82 | 79.50 | 81.03 | 81.03 | -0.97% | 444,001 |
| Jan 9, 2026 | 84.95 | 84.95 | 81.36 | 81.82 | 81.82 | -3.32% | 383,262 |
| Jan 8, 2026 | 83.50 | 86.00 | 82.76 | 84.63 | 84.63 | 0.75% | 354,975 |
| Jan 7, 2026 | 84.10 | 84.53 | 83.02 | 84.00 | 84.00 | -0.26% | 238,330 |
| Jan 6, 2026 | 83.90 | 84.53 | 83.00 | 84.22 | 84.22 | 0.63% | 260,651 |
| Jan 5, 2026 | 84.49 | 85.20 | 83.40 | 83.69 | 83.69 | -0.59% | 363,304 |
| Jan 2, 2026 | 84.16 | 84.90 | 84.00 | 84.19 | 84.19 | 0.37% | 222,963 |
| Jan 1, 2026 | 85.39 | 85.40 | 83.35 | 83.88 | 83.88 | -1.34% | 424,871 |
| Dec 31, 2025 | 85.05 | 85.90 | 84.51 | 85.02 | 85.02 | -0.05% | 387,479 |
| Dec 30, 2025 | 84.43 | 85.78 | 84.00 | 85.06 | 85.06 | 0.66% | 295,910 |
| Dec 29, 2025 | 84.56 | 84.98 | 83.41 | 84.50 | 84.50 | 0.13% | 246,586 |
| Dec 26, 2025 | 85.95 | 85.95 | 83.20 | 84.39 | 84.39 | -1.93% | 271,925 |
| Dec 24, 2025 | 86.81 | 87.50 | 85.66 | 86.05 | 86.05 | -1.07% | 160,010 |
| Dec 23, 2025 | 86.10 | 87.34 | 85.79 | 86.98 | 86.98 | 0.79% | 237,776 |
| Dec 22, 2025 | 83.87 | 87.00 | 83.87 | 86.30 | 86.30 | 3.53% | 516,992 |
| Dec 19, 2025 | 83.48 | 84.00 | 82.85 | 83.36 | 83.36 | 0.26% | 219,229 |
| Dec 18, 2025 | 82.51 | 83.77 | 82.50 | 83.14 | 83.14 | -0.11% | 159,064 |
| Dec 17, 2025 | 84.46 | 84.46 | 82.40 | 83.23 | 83.23 | -0.69% | 228,527 |
| Dec 16, 2025 | 84.65 | 84.95 | 83.25 | 83.81 | 83.81 | -0.75% | 162,575 |
| Dec 15, 2025 | 84.00 | 84.98 | 83.36 | 84.44 | 84.44 | 0.12% | 212,640 |
| Dec 12, 2025 | 83.99 | 85.30 | 83.98 | 84.34 | 84.34 | 0.90% | 248,591 |
| Dec 11, 2025 | 84.40 | 85.50 | 82.82 | 83.59 | 83.59 | -0.52% | 306,641 |
| Dec 10, 2025 | 84.99 | 86.99 | 83.31 | 84.03 | 84.03 | -0.66% | 376,415 |
| Dec 9, 2025 | 82.35 | 85.56 | 82.35 | 84.59 | 84.59 | 1.46% | 375,109 |
| Dec 8, 2025 | 86.20 | 86.80 | 83.00 | 83.37 | 83.37 | -3.28% | 627,162 |
| Dec 5, 2025 | 86.66 | 87.75 | 86.01 | 86.20 | 86.20 | -0.53% | 206,532 |
| Dec 4, 2025 | 88.40 | 88.89 | 86.40 | 86.66 | 86.66 | -1.75% | 218,337 |
| Dec 3, 2025 | 88.41 | 89.69 | 88.00 | 88.20 | 88.20 | -0.26% | 189,608 |
| Dec 2, 2025 | 88.60 | 89.35 | 88.00 | 88.43 | 88.43 | -0.32% | 187,526 |
| Dec 1, 2025 | 88.78 | 90.12 | 87.82 | 88.71 | 88.71 | 0.56% | 456,539 |
| Nov 28, 2025 | 88.39 | 90.00 | 88.00 | 88.22 | 88.22 | -0.10% | 264,797 |
| Nov 27, 2025 | 89.00 | 89.53 | 86.51 | 88.31 | 88.31 | -0.48% | 380,324 |
| Nov 26, 2025 | 88.17 | 90.40 | 87.81 | 88.74 | 88.74 | 1.07% | 206,820 |
| Nov 25, 2025 | 87.69 | 88.30 | 87.00 | 87.80 | 87.80 | 1.12% | 148,072 |
| Nov 24, 2025 | 88.60 | 89.04 | 86.00 | 86.83 | 86.83 | -1.99% | 337,028 |
| Nov 21, 2025 | 91.20 | 91.90 | 88.30 | 88.59 | 88.59 | -2.81% | 395,313 |
| Nov 20, 2025 | 89.97 | 91.96 | 88.85 | 91.15 | 91.15 | 1.31% | 388,602 |
| Nov 19, 2025 | 89.35 | 90.45 | 88.56 | 89.97 | 89.97 | 1.07% | 338,598 |
| Nov 18, 2025 | 91.25 | 91.26 | 88.72 | 89.02 | 89.02 | -2.41% | 529,039 |
| Nov 17, 2025 | 90.00 | 91.60 | 89.99 | 91.22 | 91.22 | 1.59% | 483,086 |
| Nov 14, 2025 | 90.10 | 90.90 | 88.80 | 89.79 | 89.79 | -1.25% | 604,373 |
| Nov 13, 2025 | 91.03 | 96.20 | 90.18 | 90.93 | 90.93 | 0.39% | 1,624,177 |
| Nov 12, 2025 | 93.52 | 97.09 | 88.50 | 90.58 | 90.58 | -3.14% | 2,844,891 |
| Nov 11, 2025 | 94.80 | 95.00 | 92.52 | 93.52 | 93.52 | -1.34% | 352,474 |
| Nov 10, 2025 | 92.40 | 95.50 | 91.08 | 94.79 | 94.79 | 3.27% | 855,960 |
| Nov 7, 2025 | 92.72 | 92.98 | 91.00 | 91.79 | 91.79 | -1.00% | 433,940 |
| Nov 6, 2025 | 95.09 | 95.56 | 91.50 | 92.72 | 92.72 | -2.43% | 493,352 |
| Nov 4, 2025 | 96.40 | 99.44 | 94.15 | 95.03 | 95.03 | -0.39% | 2,222,467 |
| Nov 3, 2025 | 94.00 | 96.00 | 93.45 | 95.40 | 95.40 | 1.44% | 1,127,485 |
| Oct 31, 2025 | 94.65 | 95.25 | 93.65 | 94.05 | 94.05 | -0.48% | 373,699 |
| Oct 30, 2025 | 93.55 | 95.25 | 92.09 | 94.50 | 94.50 | 1.24% | 1,333,406 |
| Oct 29, 2025 | 93.00 | 93.70 | 91.51 | 93.34 | 93.34 | 0.81% | 582,027 |
| Oct 28, 2025 | 89.30 | 93.36 | 89.24 | 92.59 | 92.59 | 3.06% | 1,239,032 |
| Oct 27, 2025 | 88.40 | 93.25 | 87.90 | 89.84 | 89.84 | 2.03% | 2,150,525 |
| Oct 24, 2025 | 89.10 | 89.32 | 87.50 | 88.05 | 88.05 | -0.93% | 424,108 |
| Oct 23, 2025 | 90.50 | 90.54 | 88.46 | 88.88 | 88.88 | -1.31% | 355,489 |
| Oct 21, 2025 | 89.48 | 90.50 | 89.48 | 90.06 | 90.06 | 0.92% | 202,405 |
| Oct 20, 2025 | 88.20 | 89.80 | 87.55 | 89.24 | 89.24 | 1.97% | 819,141 |
| Oct 17, 2025 | 89.30 | 89.47 | 87.04 | 87.52 | 87.52 | -1.74% | 448,529 |
| Oct 16, 2025 | 88.52 | 90.67 | 88.52 | 89.07 | 89.07 | 0.87% | 400,423 |
| Oct 15, 2025 | 89.17 | 90.20 | 87.81 | 88.30 | 88.30 | -0.55% | 534,991 |
| Oct 14, 2025 | 90.01 | 90.45 | 87.00 | 88.79 | 88.79 | -1.36% | 618,640 |