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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,644	2,595.9	2,595.9	2,644.2	2,579	37,334
November 06, 2025	2,670	2,659.2	2,659.2	2,700.8	2,525.8	175,685
November 04, 2025	2,692.5	2,699.9	2,699.9	2,742	2,659.2	76,537
November 03, 2025	2,634	2,674.1	2,674.1	2,685	2,613	37,673
October 31, 2025	2,696	2,614.1	2,614.1	2,696	2,601	23,261
October 30, 2025	2,710	2,671.2	2,671.2	2,717.4	2,656.1	16,965
October 29, 2025	2,705.2	2,717.1	2,717.1	2,720.5	2,677.5	26,509
October 28, 2025	2,715	2,704.3	2,704.3	2,750.2	2,680	44,791
October 27, 2025	2,680.9	2,716.9	2,716.9	2,721	2,664.5	26,479
October 24, 2025	2,720	2,680.9	2,680.9	2,720	2,640	31,985
October 23, 2025	2,714	2,694	2,694	2,720	2,683.8	20,736
October 21, 2025	2,704	2,694.3	2,694.3	2,708	2,689.3	4,610
October 20, 2025	2,680	2,690.8	2,690.8	2,702.4	2,652.6	20,969
October 17, 2025	2,685	2,679.1	2,679.1	2,703.9	2,630	38,404
October 16, 2025	2,666	2,685	2,685	2,715	2,666	28,981
October 15, 2025	2,676.8	2,660.8	2,660.8	2,682.9	2,635.2	24,111
October 14, 2025	2,720	2,659.5	2,659.5	2,721	2,618.2	55,443
October 13, 2025	2,671.8	2,690.4	2,690.4	2,718.7	2,635	45,746
October 10, 2025	2,660	2,671.8	2,671.8	2,719	2,648.1	65,373
October 09, 2025	2,733	2,661.8	2,661.8	2,738.4	2,649.7	31,146
October 08, 2025	2,733.2	2,733	2,733	2,785	2,698.8	78,470
October 07, 2025	2,735.1	2,714.4	2,714.4	2,767.7	2,705	40,785
October 06, 2025	2,731	2,741.3	2,741.3	2,768	2,702.1	53,856
October 03, 2025	2,760	2,733.2	2,733.2	2,768.8	2,695	54,744
October 01, 2025	2,700.8	2,737.4	2,737.4	2,760	2,677.3	77,520
September 30, 2025	2,705	2,695.3	2,695.3	2,718.6	2,635.2	70,289
September 29, 2025	2,690	2,701.2	2,701.2	2,745	2,635	104,208
September 26, 2025	2,600	2,655.1	2,655.1	2,680	2,566.9	132,469
September 25, 2025	2,615	2,603.4	2,603.4	2,637.6	2,579.8	68,144
September 24, 2025	2,620.7	2,601.1	2,601.1	2,623.4	2,545.6	128,354
September 23, 2025	2,591.3	2,602.8	2,602.8	2,646.4	2,580	49,187
September 22, 2025	2,609	2,600.3	2,600.3	2,619.5	2,580	43,165
September 19, 2025	2,610	2,593.2	2,593.2	2,638	2,576	28,184
September 18, 2025	2,670	2,623.3	2,623.3	2,673.9	2,596	43,597
September 17, 2025	2,666.3	2,657.3	2,657.3	2,698.4	2,632	33,760
September 16, 2025	2,680	2,666.3	2,666.3	2,690.6	2,632	39,212
September 15, 2025	2,602	2,673.4	2,673.4	2,683	2,582	43,934
September 12, 2025	2,620.2	2,588.5	2,588.5	2,657.4	2,582.2	38,065
September 11, 2025	2,651	2,612	2,612	2,665	2,561.1	74,781
September 10, 2025	2,700	2,662.1	2,662.1	2,724	2,646.9	46,653
September 09, 2025	2,682	2,696.9	2,696.9	2,728.9	2,661	68,568
September 08, 2025	2,586.8	2,679.8	2,679.8	2,718.6	2,581.6	154,246
September 05, 2025	2,573.3	2,577.2	2,577.2	2,638	2,554	73,100
September 04, 2025	2,621	2,573.3	2,573.3	2,639	2,561.7	99,323
September 03, 2025	2,539	2,583.8	2,583.8	2,618.9	2,539	60,392
September 02, 2025	2,563.3	2,531.4	2,531.4	2,605	2,517.7	43,516
September 01, 2025	2,499.9	2,563.3	2,563.3	2,575	2,485	37,280
August 29, 2025	2,535	2,512.6	2,512.6	2,576.7	2,502.9	31,946
August 28, 2025	2,567.9	2,550.6	2,550.6	2,614.8	2,512.5	69,794
August 26, 2025	2,606.3	2,567.9	2,567.9	2,610.4	2,532.1	87,221
August 25, 2025	2,629.8	2,606.4	2,606.4	2,685	2,593	185,243
August 22, 2025	2,582.6	2,622	2,622	2,673.2	2,581.6	173,201
August 21, 2025	2,603	2,599.8	2,599.8	2,632.9	2,581	78,562
August 20, 2025	2,609.7	2,602.1	2,602.1	2,645.9	2,578.3	143,836
August 19, 2025	2,495	2,602.2	2,602.2	2,644.9	2,478.1	316,801
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

Shriram Pistons & Rings Limited (SHRIPISTON.NS) NSE