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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,620	2,625.1	2,625.1	2,660	2,591	16,592
December 03, 2025	2,662	2,609.1	2,609.1	2,679	2,595	28,889
December 02, 2025	2,624.7	2,662	2,662	2,670.5	2,602.5	37,611
December 01, 2025	2,615	2,602.5	2,602.5	2,634.8	2,589.8	17,654
November 28, 2025	2,600	2,611.7	2,611.7	2,619.9	2,591	13,586
November 27, 2025	2,617	2,602.7	2,602.7	2,619.9	2,586.2	18,720
November 26, 2025	2,596.2	2,613.6	2,613.6	2,635	2,590	22,887
November 25, 2025	2,598.8	2,596.2	2,596.2	2,619	2,557.9	35,435
November 24, 2025	2,624.5	2,596.1	2,596.1	2,628	2,560	30,858
November 21, 2025	2,690	2,624.1	2,624.1	2,696	2,602.3	41,937
November 19, 2025	2,726.9	2,727.7	2,727.7	2,780	2,714.3	38,231
November 18, 2025	2,715	2,726.9	2,726.9	2,750	2,686.4	26,986
November 17, 2025	2,723.9	2,715.5	2,715.5	2,780	2,705.8	42,704
November 14, 2025	2,693.5	2,705.8	2,705.8	2,713.7	2,656.1	17,759
November 13, 2025	2,698.5	2,693.5	2,693.5	2,738	2,681.1	25,171
November 12, 2025	2,711.6	2,691.3	2,691.3	2,723.9	2,680	19,492
November 11, 2025	2,674.5	2,711.6	2,711.6	2,740	2,657.1	50,256
November 10, 2025	2,590	2,666.4	2,666.4	2,682.9	2,589.9	37,535
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

Shriram Pistons & Rings Limited (SHRIPISTON.NS) NSE