Shriram Properties Ltd. SHRIRAMPPS

NSE · India · Finance

INR 67.75-1.46 (-2.11%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 67.36	-2.67%	INR 69.00	INR 69.53	INR 65.59	414.80K
2026-09-30	INR 69.21	-0.93%	INR 70.15	INR 70.64	INR 68.51	334.58K
2026-09-29	INR 69.86	-0.33%	INR 70.01	INR 70.10	INR 68.51	219.84K
2026-09-28	INR 70.09	-1.56%	INR 71.29	INR 72.00	INR 69.90	240.05K
2026-09-25	INR 71.20	+0.49%	INR 70.85	INR 71.39	INR 70.12	168.89K
2026-09-24	INR 70.85	-2.53%	INR 72.05	INR 72.84	INR 70.52	327.51K
2026-09-23	INR 72.69	+2.34%	INR 71.00	INR 73.48	INR 71.00	285.46K
2026-09-22	INR 71.03	-1.02%	INR 72.03	INR 72.83	INR 70.52	248.57K
2026-09-21	INR 71.76	+0.76%	INR 71.22	INR 71.93	INR 70.25	249.27K
2026-09-18	INR 71.22	-2.32%	INR 73.15	INR 73.15	INR 70.81	365.99K
2026-09-17	INR 72.91	+3.32%	INR 70.50	INR 74.40	INR 70.41	255.89K
2026-09-16	INR 70.57	+0.23%	INR 70.02	INR 71.39	INR 69.25	363.85K
2026-09-15	INR 70.41	-1.98%	INR 72.22	INR 72.60	INR 70.20	287.96K
2026-09-14	INR 71.83	0.00%	INR 71.83	INR 71.83	INR 71.83	0
2026-09-11	INR 71.83	-1.09%	INR 72.37	INR 72.61	INR 70.96	365.75K
2026-09-10	INR 72.62	+0.15%	INR 72.50	INR 73.99	INR 72.30	214.08K
2026-09-09	INR 72.51	-2.84%	INR 74.43	INR 74.95	INR 72.20	410.65K
2026-09-08	INR 74.63	-1.15%	INR 75.50	INR 75.75	INR 74.26	244.67K
2026-09-07	INR 75.50	-1.82%	INR 77.75	INR 78.00	INR 75.31	384.59K
2026-09-04	INR 76.90	+1.61%	INR 76.80	INR 77.28	INR 76.02	248.86K
2026-09-03	INR 75.68	0.00%	INR 75.62	INR 77.10	INR 75.00	1.35M
2026-09-02	INR 75.68	-0.59%	INR 76.00	INR 76.41	INR 75.11	245.69K
2026-09-01	INR 76.13	-1.17%	INR 76.88	INR 77.90	INR 75.50	295.24K
2026-08-31	INR 77.03	+1.40%	INR 76.51	INR 80.50	INR 75.30	1.55M
2026-08-28	INR 75.97	-1.00%	INR 76.74	INR 77.73	INR 74.99	451.64K
2026-08-27	INR 76.74	-1.03%	INR 77.93	INR 78.04	INR 76.55	158.60K
2026-08-26	INR 77.54	-0.54%	INR 78.37	INR 78.90	INR 77.00	301.51K
2026-08-25	INR 77.96	+1.47%	INR 76.80	INR 78.44	INR 75.95	314.95K
2026-08-24	INR 76.83	-1.39%	INR 78.27	INR 79.00	INR 76.65	344.19K
2026-08-21	INR 77.91	+0.31%	INR 77.60	INR 78.40	INR 77.51	177.83K
2026-08-20	INR 77.67	+0.47%	INR 77.89	INR 78.30	INR 77.25	302.22K
2026-08-19	INR 77.31	-0.86%	INR 78.57	INR 78.57	INR 76.85	194.88K
2026-08-18	INR 77.98	+2.24%	INR 76.50	INR 79.49	INR 76.50	341.42K
2026-08-17	INR 76.27	-2.36%	INR 78.11	INR 78.60	INR 74.87	851.03K
2026-08-14	INR 78.11	+0.13%	INR 78.01	INR 78.84	INR 77.69	448.94K
2026-08-13	INR 78.01	-6.35%	INR 81.20	INR 82.00	INR 77.33	2.28M
2026-08-12	INR 83.30	-3.43%	INR 86.25	INR 86.52	INR 82.62	720.39K
2026-08-11	INR 86.26	-0.79%	INR 86.64	INR 86.80	INR 85.67	272.29K
2026-08-10	INR 86.95	+2.94%	INR 84.47	INR 88.01	INR 83.76	653.30K
2026-08-07	INR 84.47	-0.53%	INR 84.91	INR 84.92	INR 83.75	349.46K
2026-08-06	INR 84.92	-0.27%	INR 85.30	INR 85.83	INR 84.55	380.86K
2026-08-05	INR 85.15	+0.57%	INR 84.75	INR 86.16	INR 84.75	235.20K
2026-08-04	INR 84.67	-1.14%	INR 85.65	INR 85.99	INR 84.50	194.90K
2026-08-03	INR 85.65	+1.93%	INR 84.72	INR 86.00	INR 84.48	174.45K
2026-07-31	INR 84.03	+0.15%	INR 84.00	INR 84.49	INR 83.49	297.63K
2026-07-30	INR 83.90	-2.70%	INR 85.55	INR 86.12	INR 83.53	469.81K
2026-07-29	INR 86.23	-0.84%	INR 87.49	INR 87.49	INR 86.01	221.79K
2026-07-28	INR 86.96	+1.72%	INR 85.48	INR 88.15	INR 84.00	586.43K
2026-07-27	INR 85.49	+0.55%	INR 85.44	INR 86.78	INR 84.26	453.61K
2026-07-24	INR 85.02	+1.12%	INR 83.25	INR 85.44	INR 82.05	483.79K
2026-07-23	INR 84.08	-1.64%	INR 85.30	INR 85.30	INR 83.50	415.13K
2026-07-22	INR 85.48	-3.07%	INR 88.10	INR 88.10	INR 85.15	344.27K
2026-07-21	INR 88.19	-0.59%	INR 89.41	INR 90.20	INR 87.50	362.03K
2026-07-20	INR 88.71	+1.75%	INR 87.40	INR 90.00	INR 86.13	818.00K
2026-07-17	INR 87.18	+0.11%	INR 87.00	INR 87.90	INR 85.50	330.19K
2026-07-16	INR 87.08	-0.19%	INR 87.31	INR 88.06	INR 86.00	405.40K
2026-07-15	INR 87.25	-0.23%	INR 87.87	INR 88.74	INR 86.79	371.02K
2026-07-14	INR 87.45	-2.14%	INR 88.97	INR 92.00	INR 87.25	1.01M
2026-07-13	INR 89.36	-0.67%	INR 88.05	INR 90.74	INR 88.05	673.75K
2026-07-10	INR 89.96	+2.12%	INR 88.52	INR 90.79	INR 88.31	526.77K
2026-07-09	INR 88.09	+1.32%	INR 87.63	INR 89.21	INR 87.22	401.58K
2026-07-08	INR 86.94	-4.12%	INR 88.80	INR 90.35	INR 83.55	1.00M
2026-07-07	INR 90.68	-0.70%	INR 91.93	INR 94.00	INR 90.20	780.79K
2026-07-06	INR 91.32	+2.35%	INR 90.00	INR 93.84	INR 89.10	2.44M
2026-07-03	INR 89.22	+0.59%	INR 89.21	INR 90.49	INR 87.25	531.06K
2026-07-02	INR 88.70	-0.24%	INR 89.00	INR 89.53	INR 88.00	407.94K
2026-07-01	INR 88.91	+0.98%	INR 88.75	INR 90.85	INR 88.20	818.98K
2026-06-30	INR 88.05	+1.04%	INR 87.33	INR 88.50	INR 87.05	298.02K
2026-06-29	INR 87.14	-1.92%	INR 88.76	INR 89.47	INR 86.87	538.44K
2026-06-26	INR 88.85	0.00%	INR 88.85	INR 88.85	INR 88.85	0
2026-06-25	INR 88.85	-0.81%	INR 89.60	INR 91.39	INR 88.22	478.87K
2026-06-24	INR 89.58	-0.95%	INR 89.52	INR 91.16	INR 88.88	453.54K
2026-06-23	INR 90.44	-1.32%	INR 91.60	INR 93.00	INR 90.05	716.48K
2026-06-22	INR 91.65	-0.17%	INR 92.50	INR 94.00	INR 90.44	988.89K
2026-06-19	INR 91.81	+3.81%	INR 88.26	INR 93.90	INR 87.60	2.42M
2026-06-18	INR 88.44	-0.05%	INR 88.37	INR 89.58	INR 87.71	402.55K
2026-06-17	INR 88.48	+0.72%	INR 87.85	INR 90.00	INR 87.79	554.56K
2026-06-16	INR 87.85	-0.48%	INR 88.27	INR 89.59	INR 87.00	510.75K
2026-06-15	INR 88.27	+2.68%	INR 87.50	INR 91.30	INR 86.95	1.32M
2026-06-12	INR 85.97	+4.91%	INR 82.90	INR 86.88	INR 82.90	499.40K
2026-06-11	INR 81.95	-2.85%	INR 83.70	INR 84.02	INR 81.37	469.31K
2026-06-10	INR 84.35	-2.58%	INR 86.58	INR 86.97	INR 84.00	449.78K
2026-06-09	INR 86.58	+1.57%	INR 85.30	INR 86.85	INR 85.30	340.41K
2026-06-08	INR 85.24	-3.33%	INR 87.20	INR 87.50	INR 84.65	623.55K
2026-06-05	INR 88.18	-0.33%	INR 88.35	INR 90.35	INR 88.00	875.69K
2026-06-04	INR 88.47	-1.45%	INR 89.45	INR 91.89	INR 87.44	1.23M
2026-06-03	INR 89.77	+1.35%	INR 88.00	INR 91.70	INR 87.36	1.25M
2026-06-02	INR 88.57	-0.93%	INR 89.24	INR 91.49	INR 87.76	720.36K
2026-06-01	INR 89.40	+0.27%	INR 89.90	INR 90.90	INR 88.50	725.42K
2026-05-29	INR 89.16	-1.86%	INR 91.01	INR 92.68	INR 88.50	1.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 67.36	-2.67%	INR 69.00	INR 69.53	INR 65.59	414.80K
2026-09-30	INR 69.21	-0.93%	INR 70.15	INR 70.64	INR 68.51	334.58K
2026-09-29	INR 69.86	-0.33%	INR 70.01	INR 70.10	INR 68.51	219.84K
2026-09-28	INR 70.09	-1.56%	INR 71.29	INR 72.00	INR 69.90	240.05K
2026-09-25	INR 71.20	+0.49%	INR 70.85	INR 71.39	INR 70.12	168.89K
2026-09-24	INR 70.85	-2.53%	INR 72.05	INR 72.84	INR 70.52	327.51K
2026-09-23	INR 72.69	+2.34%	INR 71.00	INR 73.48	INR 71.00	285.46K
2026-09-22	INR 71.03	-1.02%	INR 72.03	INR 72.83	INR 70.52	248.57K
2026-09-21	INR 71.76	+0.76%	INR 71.22	INR 71.93	INR 70.25	249.27K
2026-09-18	INR 71.22	-2.32%	INR 73.15	INR 73.15	INR 70.81	365.99K
2026-09-17	INR 72.91	+3.32%	INR 70.50	INR 74.40	INR 70.41	255.89K
2026-09-16	INR 70.57	+0.23%	INR 70.02	INR 71.39	INR 69.25	363.85K
2026-09-15	INR 70.41	-1.98%	INR 72.22	INR 72.60	INR 70.20	287.96K
2026-09-14	INR 71.83	0.00%	INR 71.83	INR 71.83	INR 71.83	0
2026-09-11	INR 71.83	-1.09%	INR 72.37	INR 72.61	INR 70.96	365.75K
2026-09-10	INR 72.62	+0.15%	INR 72.50	INR 73.99	INR 72.30	214.08K
2026-09-09	INR 72.51	-2.84%	INR 74.43	INR 74.95	INR 72.20	410.65K
2026-09-08	INR 74.63	-1.15%	INR 75.50	INR 75.75	INR 74.26	244.67K
2026-09-07	INR 75.50	-1.82%	INR 77.75	INR 78.00	INR 75.31	384.59K
2026-09-04	INR 76.90	+1.61%	INR 76.80	INR 77.28	INR 76.02	248.86K
2026-09-03	INR 75.68	0.00%	INR 75.62	INR 77.10	INR 75.00	1.35M
2026-09-02	INR 75.68	-0.59%	INR 76.00	INR 76.41	INR 75.11	245.69K
2026-09-01	INR 76.13	-1.17%	INR 76.88	INR 77.90	INR 75.50	295.24K
2026-08-31	INR 77.03	+1.40%	INR 76.51	INR 80.50	INR 75.30	1.55M
2026-08-28	INR 75.97	-1.00%	INR 76.74	INR 77.73	INR 74.99	451.64K
2026-08-27	INR 76.74	-1.03%	INR 77.93	INR 78.04	INR 76.55	158.60K
2026-08-26	INR 77.54	-0.54%	INR 78.37	INR 78.90	INR 77.00	301.51K
2026-08-25	INR 77.96	+1.47%	INR 76.80	INR 78.44	INR 75.95	314.95K
2026-08-24	INR 76.83	-1.39%	INR 78.27	INR 79.00	INR 76.65	344.19K
2026-08-21	INR 77.91	+0.31%	INR 77.60	INR 78.40	INR 77.51	177.83K
2026-08-20	INR 77.67	+0.47%	INR 77.89	INR 78.30	INR 77.25	302.22K
2026-08-19	INR 77.31	-0.86%	INR 78.57	INR 78.57	INR 76.85	194.88K
2026-08-18	INR 77.98	+2.24%	INR 76.50	INR 79.49	INR 76.50	341.42K
2026-08-17	INR 76.27	-2.36%	INR 78.11	INR 78.60	INR 74.87	851.03K
2026-08-14	INR 78.11	+0.13%	INR 78.01	INR 78.84	INR 77.69	448.94K
2026-08-13	INR 78.01	-6.35%	INR 81.20	INR 82.00	INR 77.33	2.28M
2026-08-12	INR 83.30	-3.43%	INR 86.25	INR 86.52	INR 82.62	720.39K
2026-08-11	INR 86.26	-0.79%	INR 86.64	INR 86.80	INR 85.67	272.29K
2026-08-10	INR 86.95	+2.94%	INR 84.47	INR 88.01	INR 83.76	653.30K
2026-08-07	INR 84.47	-0.53%	INR 84.91	INR 84.92	INR 83.75	349.46K
2026-08-06	INR 84.92	-0.27%	INR 85.30	INR 85.83	INR 84.55	380.86K
2026-08-05	INR 85.15	+0.57%	INR 84.75	INR 86.16	INR 84.75	235.20K
2026-08-04	INR 84.67	-1.14%	INR 85.65	INR 85.99	INR 84.50	194.90K
2026-08-03	INR 85.65	+1.93%	INR 84.72	INR 86.00	INR 84.48	174.45K
2026-07-31	INR 84.03	+0.15%	INR 84.00	INR 84.49	INR 83.49	297.63K
2026-07-30	INR 83.90	-2.70%	INR 85.55	INR 86.12	INR 83.53	469.81K
2026-07-29	INR 86.23	-0.84%	INR 87.49	INR 87.49	INR 86.01	221.79K
2026-07-28	INR 86.96	+1.72%	INR 85.48	INR 88.15	INR 84.00	586.43K
2026-07-27	INR 85.49	+0.55%	INR 85.44	INR 86.78	INR 84.26	453.61K
2026-07-24	INR 85.02	+1.12%	INR 83.25	INR 85.44	INR 82.05	483.79K
2026-07-23	INR 84.08	-1.64%	INR 85.30	INR 85.30	INR 83.50	415.13K
2026-07-22	INR 85.48	-3.07%	INR 88.10	INR 88.10	INR 85.15	344.27K
2026-07-21	INR 88.19	-0.59%	INR 89.41	INR 90.20	INR 87.50	362.03K
2026-07-20	INR 88.71	+1.75%	INR 87.40	INR 90.00	INR 86.13	818.00K
2026-07-17	INR 87.18	+0.11%	INR 87.00	INR 87.90	INR 85.50	330.19K
2026-07-16	INR 87.08	-0.19%	INR 87.31	INR 88.06	INR 86.00	405.40K
2026-07-15	INR 87.25	-0.23%	INR 87.87	INR 88.74	INR 86.79	371.02K
2026-07-14	INR 87.45	-2.14%	INR 88.97	INR 92.00	INR 87.25	1.01M
2026-07-13	INR 89.36	-0.67%	INR 88.05	INR 90.74	INR 88.05	673.75K
2026-07-10	INR 89.96	+2.12%	INR 88.52	INR 90.79	INR 88.31	526.77K
2026-07-09	INR 88.09	+1.32%	INR 87.63	INR 89.21	INR 87.22	401.58K
2026-07-08	INR 86.94	-4.12%	INR 88.80	INR 90.35	INR 83.55	1.00M
2026-07-07	INR 90.68	-0.70%	INR 91.93	INR 94.00	INR 90.20	780.79K
2026-07-06	INR 91.32	+2.35%	INR 90.00	INR 93.84	INR 89.10	2.44M
2026-07-03	INR 89.22	+0.59%	INR 89.21	INR 90.49	INR 87.25	531.06K
2026-07-02	INR 88.70	-0.24%	INR 89.00	INR 89.53	INR 88.00	407.94K
2026-07-01	INR 88.91	+0.98%	INR 88.75	INR 90.85	INR 88.20	818.98K
2026-06-30	INR 88.05	+1.04%	INR 87.33	INR 88.50	INR 87.05	298.02K
2026-06-29	INR 87.14	-1.92%	INR 88.76	INR 89.47	INR 86.87	538.44K
2026-06-26	INR 88.85	0.00%	INR 88.85	INR 88.85	INR 88.85	0
2026-06-25	INR 88.85	-0.81%	INR 89.60	INR 91.39	INR 88.22	478.87K
2026-06-24	INR 89.58	-0.95%	INR 89.52	INR 91.16	INR 88.88	453.54K
2026-06-23	INR 90.44	-1.32%	INR 91.60	INR 93.00	INR 90.05	716.48K
2026-06-22	INR 91.65	-0.17%	INR 92.50	INR 94.00	INR 90.44	988.89K
2026-06-19	INR 91.81	+3.81%	INR 88.26	INR 93.90	INR 87.60	2.42M
2026-06-18	INR 88.44	-0.05%	INR 88.37	INR 89.58	INR 87.71	402.55K
2026-06-17	INR 88.48	+0.72%	INR 87.85	INR 90.00	INR 87.79	554.56K
2026-06-16	INR 87.85	-0.48%	INR 88.27	INR 89.59	INR 87.00	510.75K
2026-06-15	INR 88.27	+2.68%	INR 87.50	INR 91.30	INR 86.95	1.32M
2026-06-12	INR 85.97	+4.91%	INR 82.90	INR 86.88	INR 82.90	499.40K
2026-06-11	INR 81.95	-2.85%	INR 83.70	INR 84.02	INR 81.37	469.31K
2026-06-10	INR 84.35	-2.58%	INR 86.58	INR 86.97	INR 84.00	449.78K
2026-06-09	INR 86.58	+1.57%	INR 85.30	INR 86.85	INR 85.30	340.41K
2026-06-08	INR 85.24	-3.33%	INR 87.20	INR 87.50	INR 84.65	623.55K
2026-06-05	INR 88.18	-0.33%	INR 88.35	INR 90.35	INR 88.00	875.69K
2026-06-04	INR 88.47	-1.45%	INR 89.45	INR 91.89	INR 87.44	1.23M
2026-06-03	INR 89.77	+1.35%	INR 88.00	INR 91.70	INR 87.36	1.25M
2026-06-02	INR 88.57	-0.93%	INR 89.24	INR 91.49	INR 87.76	720.36K
2026-06-01	INR 89.40	+0.27%	INR 89.90	INR 90.90	INR 88.50	725.42K
2026-05-29	INR 89.16	-1.86%	INR 91.01	INR 92.68	INR 88.50	1.07M