Shriram Pistons & Rings Limited - SHRIPISTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,475	2,487.9	2,487.9	2,545	2,452	142,878
August 14, 2025	2,447.8	2,459.6	2,459.6	2,523.5	2,444.8	94,253
August 13, 2025	2,470	2,445.6	2,445.6	2,473.9	2,401	61,416
August 12, 2025	2,448.8	2,431.7	2,431.7	2,451.2	2,391.3	33,578
August 11, 2025	2,394	2,444.2	2,444.2	2,475.3	2,354.1	45,800
August 08, 2025	2,430	2,394.9	2,394.9	2,436.1	2,380.2	28,574
August 07, 2025	2,420.7	2,448.4	2,448.4	2,469	2,395.2	42,076
August 06, 2025	2,440	2,420.8	2,420.8	2,440	2,375	39,023
August 05, 2025	2,431	2,434.2	2,434.2	2,459.9	2,371.1	69,341
August 04, 2025	2,350	2,407.8	2,407.8	2,477	2,301.2	116,998
August 01, 2025	2,408.4	2,388.2	2,388.2	2,465	2,370	56,968
July 31, 2025	2,440	2,401	2,401	2,500.3	2,379	66,948
July 30, 2025	2,368.1	2,445.8	2,445.8	2,460	2,364.2	50,169
July 29, 2025	2,368.9	2,368.1	2,368.1	2,400.9	2,332.1	44,275
July 28, 2025	2,417.5	2,368.9	2,368.9	2,477.7	2,361	48,467
July 25, 2025	2,425.5	2,417.5	2,417.5	2,442.4	2,396.8	42,295
July 24, 2025	2,452	2,436.8	2,431.8	2,500	2,419.4	97,586
July 23, 2025	2,430	2,399.2	2,394.28	2,474.6	2,392	51,660
July 22, 2025	2,439	2,430	2,425.01	2,467	2,424.6	28,037
July 21, 2025	2,469.9	2,439.3	2,434.29	2,474.8	2,424.1	33,406
July 18, 2025	2,485	2,446.5	2,441.48	2,499.4	2,428.1	61,034
July 17, 2025	2,397.6	2,460.5	2,455.45	2,512	2,378.5	160,209
July 16, 2025	2,356.3	2,385.7	2,380.8	2,395	2,321.6	45,291
July 15, 2025	2,377	2,356.4	2,351.56	2,405.8	2,350.2	45,525
July 14, 2025	2,427	2,375.9	2,371.02	2,427	2,360	44,773
July 11, 2025	2,459.9	2,407.5	2,402.56	2,463.3	2,352.7	39,007
July 10, 2025	2,510	2,439.7	2,434.69	2,523.8	2,418.5	48,067
July 09, 2025	2,455	2,476.7	2,476.7	2,489.9	2,450.3	28,547
July 08, 2025	2,540	2,453.6	2,453.6	2,550	2,443	53,800
July 07, 2025	2,589	2,508.5	2,508.5	2,594.7	2,496.2	46,393
July 04, 2025	2,588	2,571.9	2,571.9	2,610	2,520.9	112,977
July 03, 2025	2,440	2,581.8	2,581.8	2,599.5	2,437.4	220,824
July 02, 2025	2,449.2	2,432	2,432	2,453.6	2,397.5	24,620
July 01, 2025	2,496	2,449.2	2,449.2	2,497.7	2,437.8	28,009
June 30, 2025	2,512.5	2,477.6	2,477.6	2,512.5	2,428	57,560
June 27, 2025	2,403.6	2,483.5	2,483.5	2,517.1	2,394.5	72,804
June 26, 2025	2,431.6	2,403.6	2,403.6	2,449.9	2,372	25,540
June 25, 2025	2,354.6	2,421	2,421	2,445.1	2,351.9	40,889
June 24, 2025	2,377.7	2,349.8	2,349.8	2,416.7	2,343.6	33,231
June 23, 2025	2,320	2,331.9	2,331.9	2,363.6	2,312.5	60,953
June 20, 2025	2,347.4	2,359.3	2,359.3	2,376.6	2,326.2	22,354
June 19, 2025	2,389	2,347.4	2,347.4	2,412	2,335	32,290
June 18, 2025	2,404	2,394	2,394	2,436.6	2,385	20,679
June 17, 2025	2,443.5	2,411	2,411	2,458.6	2,402.2	24,433
June 16, 2025	2,489	2,443.5	2,443.5	2,489.9	2,390.5	39,741
June 13, 2025	2,379.1	2,436	2,436	2,466	2,378.1	36,180
June 12, 2025	2,568.7	2,448.8	2,448.8	2,591	2,431	93,502
June 11, 2025	2,495.6	2,518.3	2,518.3	2,535.9	2,462	56,521
June 10, 2025	2,461.5	2,491.7	2,491.7	2,538.1	2,441	98,744
June 09, 2025	2,480	2,461.5	2,461.5	2,492	2,452.5	28,271
June 06, 2025	2,491	2,457.4	2,457.4	2,504.7	2,439.7	53,256
June 05, 2025	2,525	2,478.6	2,478.6	2,560	2,468.5	178,652
June 04, 2025	2,460	2,445.6	2,445.6	2,476.8	2,401.1	45,739
June 03, 2025	2,470	2,437	2,437	2,496.3	2,423.4	37,172
June 02, 2025	2,489	2,460.7	2,460.7	2,514.2	2,416.1	60,712
May 30, 2025	2,418	2,468.9	2,468.9	2,580	2,364.3	105,555
May 29, 2025	2,360.6	2,388.3	2,388.3	2,394.3	2,351.4	35,646
May 28, 2025	2,412	2,356.3	2,356.3	2,427.9	2,345.1	37,528
May 27, 2025	2,386	2,404.9	2,404.9	2,430.5	2,375	52,701
May 26, 2025	2,465	2,399.6	2,399.6	2,465	2,390	89,359

Shriram Pistons & Rings Limited (SHRIPISTON.NS) NSE