Shriram Finance Limited SHRIRAMFIN
NSE · Hindistan · Finans
INR 945,00-37,70 (-%3,84)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |