Shriram Finance Limited SHRIRAMFIN
NSE · India · Finance
INR 945.00-37.70 (-3.84%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 945.00 | -3.84% | INR 973.50 | INR 975.00 | INR 936.00 | 5.60M |
| 2026-09-30 | INR 982.70 | +1.15% | INR 972.20 | INR 987.00 | INR 965.10 | 5.55M |
| 2026-09-29 | INR 971.50 | -0.49% | INR 975.00 | INR 986.20 | INR 967.90 | 6.18M |
| 2026-09-28 | INR 976.30 | -1.79% | INR 990.00 | INR 991.30 | INR 970.00 | 4.95M |
| 2026-09-25 | INR 994.10 | +0.41% | INR 990.00 | INR 1,002.00 | INR 986.40 | 2.70M |
| 2026-09-24 | INR 990.00 | -2.06% | INR 999.00 | INR 1,008.60 | INR 983.40 | 4.10M |
| 2026-09-23 | INR 1,010.80 | +0.48% | INR 1,012.00 | INR 1,018.00 | INR 1,005.50 | 2.92M |
| 2026-09-22 | INR 1,006.00 | -0.57% | INR 1,011.80 | INR 1,016.60 | INR 995.50 | 3.77M |
| 2026-09-21 | INR 1,011.80 | +0.18% | INR 1,019.00 | INR 1,019.00 | INR 1,005.30 | 2.19M |
| 2026-09-18 | INR 1,010.00 | +1.51% | INR 1,004.90 | INR 1,019.00 | INR 1,000.50 | 4.87M |
| 2026-09-17 | INR 995.00 | +1.63% | INR 979.00 | INR 1,005.50 | INR 978.30 | 4.29M |
| 2026-09-16 | INR 979.00 | -0.08% | INR 979.00 | INR 990.30 | INR 972.60 | 7.22M |
| 2026-09-15 | INR 979.80 | -4.74% | INR 1,044.90 | INR 1,044.90 | INR 979.80 | 5.93M |
| 2026-09-14 | INR 1,028.60 | 0.00% | INR 1,028.60 | INR 1,028.60 | INR 1,028.60 | 0 |
| 2026-09-11 | INR 1,028.60 | -0.91% | INR 1,021.00 | INR 1,034.50 | INR 1,013.20 | 3.17M |
| 2026-09-10 | INR 1,038.00 | +0.87% | INR 1,030.00 | INR 1,039.00 | INR 1,020.90 | 2.76M |
| 2026-09-09 | INR 1,029.00 | 0.00% | INR 1,018.20 | INR 1,034.80 | INR 1,013.00 | 3.64M |
| 2026-09-08 | INR 1,029.00 | -0.77% | INR 1,030.00 | INR 1,031.90 | INR 1,017.20 | 2.57M |
| 2026-09-07 | INR 1,037.00 | -0.38% | INR 1,045.00 | INR 1,046.10 | INR 1,029.30 | 1.81M |
| 2026-09-04 | INR 1,041.00 | -0.31% | INR 1,044.20 | INR 1,052.80 | INR 1,037.00 | 4.14M |
| 2026-09-03 | INR 1,044.20 | -0.27% | INR 1,056.00 | INR 1,068.90 | INR 1,038.60 | 6.24M |
| 2026-09-02 | INR 1,047.00 | -1.14% | INR 1,048.00 | INR 1,048.00 | INR 1,026.10 | 6.54M |
| 2026-09-01 | INR 1,059.10 | -4.58% | INR 1,099.00 | INR 1,099.00 | INR 1,050.60 | 5.67M |
| 2026-08-31 | INR 1,109.90 | +2.12% | INR 1,080.00 | INR 1,109.90 | INR 1,060.10 | 5.86M |
| 2026-08-28 | INR 1,086.90 | -1.28% | INR 1,105.00 | INR 1,106.70 | INR 1,083.20 | 2.21M |
| 2026-08-27 | INR 1,101.00 | -1.48% | INR 1,112.00 | INR 1,127.50 | INR 1,091.50 | 4.36M |
| 2026-08-26 | INR 1,117.50 | -1.84% | INR 1,141.40 | INR 1,142.00 | INR 1,105.00 | 3.75M |
| 2026-08-25 | INR 1,138.50 | +1.74% | INR 1,117.90 | INR 1,138.50 | INR 1,112.00 | 2.44M |
| 2026-08-24 | INR 1,119.00 | -0.97% | INR 1,120.50 | INR 1,137.30 | INR 1,112.00 | 3.11M |
| 2026-08-21 | INR 1,130.00 | +0.16% | INR 1,140.00 | INR 1,140.00 | INR 1,127.30 | 2.51M |
| 2026-08-20 | INR 1,128.20 | +2.01% | INR 1,118.90 | INR 1,135.40 | INR 1,115.50 | 3.31M |
| 2026-08-19 | INR 1,106.00 | -0.22% | INR 1,108.40 | INR 1,113.00 | INR 1,098.20 | 1.91M |
| 2026-08-18 | INR 1,108.40 | -1.21% | INR 1,114.00 | INR 1,124.90 | INR 1,098.60 | 2.67M |
| 2026-08-17 | INR 1,122.00 | 0.00% | INR 1,116.00 | INR 1,129.70 | INR 1,112.20 | 2.11M |
| 2026-08-14 | INR 1,122.00 | -0.91% | INR 1,130.00 | INR 1,134.90 | INR 1,118.00 | 2.46M |
| 2026-08-13 | INR 1,132.30 | +1.35% | INR 1,135.00 | INR 1,149.00 | INR 1,124.30 | 3.76M |
| 2026-08-12 | INR 1,117.20 | -1.12% | INR 1,135.50 | INR 1,135.50 | INR 1,117.00 | 3.58M |
| 2026-08-11 | INR 1,129.90 | -0.69% | INR 1,135.80 | INR 1,135.80 | INR 1,121.20 | 3.79M |
| 2026-08-10 | INR 1,137.80 | +2.04% | INR 1,115.00 | INR 1,139.20 | INR 1,106.10 | 3.54M |
| 2026-08-07 | INR 1,115.00 | -2.28% | INR 1,134.00 | INR 1,134.00 | INR 1,109.00 | 3.24M |
| 2026-08-06 | INR 1,141.00 | +1.66% | INR 1,130.00 | INR 1,153.70 | INR 1,120.00 | 12.61M |
| 2026-08-05 | INR 1,122.40 | +3.23% | INR 1,097.70 | INR 1,122.40 | INR 1,092.70 | 6.68M |
| 2026-08-04 | INR 1,087.30 | -0.27% | INR 1,080.00 | INR 1,091.70 | INR 1,075.10 | 3.52M |
| 2026-08-03 | INR 1,090.20 | +4.16% | INR 1,058.00 | INR 1,095.00 | INR 1,051.60 | 7.05M |
| 2026-07-31 | INR 1,046.70 | +1.90% | INR 1,029.20 | INR 1,054.60 | INR 1,029.10 | 6.32M |
| 2026-07-30 | INR 1,027.20 | -1.68% | INR 1,038.00 | INR 1,051.00 | INR 1,019.50 | 5.43M |
| 2026-07-29 | INR 1,044.70 | +0.37% | INR 1,050.00 | INR 1,052.80 | INR 1,034.10 | 4.16M |
| 2026-07-28 | INR 1,040.90 | +0.26% | INR 1,045.00 | INR 1,049.90 | INR 1,036.40 | 7.16M |
| 2026-07-27 | INR 1,038.20 | +3.29% | INR 1,020.00 | INR 1,040.00 | INR 1,002.20 | 9.46M |
| 2026-07-24 | INR 1,005.10 | -2.02% | INR 1,018.10 | INR 1,051.00 | INR 992.90 | 11.78M |
| 2026-07-23 | INR 1,025.80 | -3.12% | INR 1,057.80 | INR 1,079.00 | INR 1,022.30 | 6.34M |
| 2026-07-22 | INR 1,058.80 | -0.25% | INR 1,058.00 | INR 1,065.00 | INR 1,046.80 | 3.46M |
| 2026-07-21 | INR 1,061.50 | +2.52% | INR 1,036.00 | INR 1,067.40 | INR 1,031.00 | 7.63M |
| 2026-07-20 | INR 1,035.40 | +0.05% | INR 1,040.00 | INR 1,040.00 | INR 1,018.00 | 3.24M |
| 2026-07-17 | INR 1,034.90 | +1.02% | INR 1,025.40 | INR 1,038.90 | INR 1,022.00 | 3.33M |
| 2026-07-16 | INR 1,024.40 | -0.91% | INR 1,035.80 | INR 1,040.00 | INR 1,020.10 | 2.70M |
| 2026-07-15 | INR 1,033.80 | +1.96% | INR 1,028.00 | INR 1,049.00 | INR 1,025.20 | 7.09M |
| 2026-07-14 | INR 1,013.90 | -3.26% | INR 1,040.00 | INR 1,042.30 | INR 1,007.00 | 6.52M |
| 2026-07-13 | INR 1,048.10 | +0.38% | INR 1,019.90 | INR 1,053.10 | INR 1,017.00 | 3.21M |
| 2026-07-10 | INR 1,044.10 | +1.20% | INR 1,049.00 | INR 1,052.00 | INR 1,039.00 | 2.77M |
| 2026-07-09 | INR 1,031.70 | +1.71% | INR 1,019.40 | INR 1,039.80 | INR 1,015.00 | 3.98M |
| 2026-07-08 | INR 1,014.40 | -4.91% | INR 1,058.00 | INR 1,058.00 | INR 1,005.00 | 6.54M |
| 2026-07-07 | INR 1,066.80 | +0.42% | INR 1,070.00 | INR 1,087.30 | INR 1,058.70 | 8.36M |
| 2026-07-06 | INR 1,062.30 | -0.12% | INR 1,065.90 | INR 1,076.00 | INR 1,057.80 | 4.02M |
| 2026-07-03 | INR 1,063.60 | -0.29% | INR 1,081.50 | INR 1,081.50 | INR 1,060.10 | 3.60M |
| 2026-07-02 | INR 1,066.70 | +1.77% | INR 1,052.00 | INR 1,071.00 | INR 1,048.20 | 5.74M |
| 2026-07-01 | INR 1,048.10 | +0.57% | INR 1,050.00 | INR 1,058.60 | INR 1,038.00 | 4.72M |
| 2026-06-30 | INR 1,042.15 | +0.92% | INR 1,032.65 | INR 1,048.00 | INR 1,030.25 | 5.22M |
| 2026-06-29 | INR 1,032.65 | +0.08% | INR 1,036.95 | INR 1,055.40 | INR 1,029.75 | 11.37M |
| 2026-06-26 | INR 1,031.80 | 0.00% | INR 1,031.80 | INR 1,031.80 | INR 1,031.80 | 0 |
| 2026-06-25 | INR 1,031.80 | +1.26% | INR 1,030.00 | INR 1,052.00 | INR 1,026.00 | 8.92M |
| 2026-06-24 | INR 1,019.00 | +2.58% | INR 993.35 | INR 1,029.35 | INR 980.55 | 7.89M |
| 2026-06-23 | INR 993.35 | +0.05% | INR 984.50 | INR 1,007.70 | INR 984.50 | 2.90M |
| 2026-06-22 | INR 992.85 | -0.90% | INR 1,003.95 | INR 1,005.75 | INR 983.80 | 4.29M |
| 2026-06-19 | INR 1,001.90 | -0.08% | INR 1,001.65 | INR 1,007.70 | INR 992.30 | 2.61M |
| 2026-06-18 | INR 1,002.70 | -0.48% | INR 1,010.00 | INR 1,017.30 | INR 998.25 | 3.36M |
| 2026-06-17 | INR 1,007.50 | +0.17% | INR 1,005.00 | INR 1,015.75 | INR 1,001.95 | 4.35M |
| 2026-06-16 | INR 1,005.75 | +0.51% | INR 998.00 | INR 1,010.05 | INR 992.05 | 4.54M |
| 2026-06-15 | INR 1,000.65 | +4.79% | INR 1,005.00 | INR 1,009.50 | INR 988.00 | 12.25M |
| 2026-06-12 | INR 954.95 | +7.75% | INR 908.00 | INR 959.10 | INR 901.60 | 9.76M |
| 2026-06-11 | INR 886.25 | -1.24% | INR 893.95 | INR 896.30 | INR 879.10 | 4.64M |
| 2026-06-10 | INR 897.35 | -1.57% | INR 907.85 | INR 914.75 | INR 894.20 | 4.03M |
| 2026-06-09 | INR 911.70 | +1.68% | INR 908.40 | INR 915.00 | INR 896.75 | 5.89M |
| 2026-06-08 | INR 896.65 | -2.89% | INR 909.00 | INR 911.35 | INR 892.10 | 4.58M |
| 2026-06-05 | INR 923.30 | +0.82% | INR 920.10 | INR 944.90 | INR 916.15 | 5.77M |
| 2026-06-04 | INR 915.80 | +0.31% | INR 907.95 | INR 919.90 | INR 903.05 | 3.67M |
| 2026-06-03 | INR 912.95 | +0.14% | INR 912.65 | INR 915.90 | INR 888.90 | 6.95M |
| 2026-06-02 | INR 911.70 | -0.80% | INR 908.60 | INR 917.95 | INR 900.20 | 7.61M |
| 2026-06-01 | INR 919.05 | -2.97% | INR 950.05 | INR 953.85 | INR 916.40 | 8.31M |
| 2026-05-29 | INR 947.15 | -1.67% | INR 961.00 | INR 975.55 | INR 942.90 | 11.25M |