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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,951	2,934.8	2,934.8	2,964	2,910	32,828
February 19, 2026	3,014	2,955.2	2,955.2	3,048.7	2,918.2	40,932
February 18, 2026	3,082.5	2,995.5	2,995.5	3,082.5	2,988	36,930
February 17, 2026	3,053.5	3,056.1	3,056.1	3,147	3,021.9	57,978
February 16, 2026	3,090	3,033.2	3,033.2	3,139	3,018	51,314
February 13, 2026	3,145	3,084	3,084	3,145	3,062	42,513
February 12, 2026	3,196	3,156	3,156	3,209.9	3,130	37,543
February 11, 2026	3,112	3,196.7	3,196.7	3,247	3,089.1	197,511
February 10, 2026	3,081.5	3,080.1	3,080.1	3,092.9	3,038.5	102,494
February 09, 2026	3,023.9	3,052.6	3,052.6	3,067.7	2,996.8	49,841
February 06, 2026	3,037.7	2,967.2	2,967.2	3,063.8	2,936.4	95,709
February 05, 2026	3,108	3,037.7	3,032.7	3,144	3,015	97,093
February 04, 2026	2,850	3,109.7	3,104.58	3,137.5	2,850	271,386
February 03, 2026	2,810	2,840.5	2,835.82	2,918.8	2,679.1	199,879
February 02, 2026	2,690	2,675.3	2,675.3	2,713	2,570.7	57,472
February 01, 2026	2,740	2,656.8	2,656.8	2,749	2,630	26,781
January 30, 2026	2,665	2,749.3	2,749.3	2,770	2,640.5	61,796
January 29, 2026	2,716	2,668.6	2,668.6	2,729.8	2,620	38,390
January 28, 2026	2,698	2,702.2	2,702.2	2,743.9	2,671.9	49,615
January 27, 2026	2,700.3	2,693.7	2,693.7	2,740.3	2,631.4	70,252
January 23, 2026	2,869.3	2,700.3	2,700.3	2,869.3	2,670.1	65,851
January 22, 2026	2,799	2,832.9	2,832.9	2,855	2,775	63,756
January 21, 2026	2,700	2,748.8	2,748.8	2,793.2	2,700	67,838
January 20, 2026	2,900.4	2,738.7	2,738.7	2,953	2,729	103,522
January 19, 2026	2,866.4	2,834.2	2,834.2	2,905.6	2,819	76,238
January 16, 2026	2,986.2	2,885.8	2,885.8	2,995.7	2,875.2	95,842
January 14, 2026	3,017.2	2,989.9	2,989.9	3,075.1	2,970	79,271
January 13, 2026	3,141.8	3,045.8	3,045.8	3,159	3,019.1	49,848
January 12, 2026	3,200	3,103.8	3,103.8	3,200	3,077.5	142,063
January 09, 2026	3,280	3,185.2	3,185.2	3,357.6	3,166.5	137,697
January 08, 2026	3,360	3,284.2	3,284.2	3,396.4	3,256.3	59,978
January 07, 2026	3,320	3,374.4	3,374.4	3,407.2	3,312.6	82,862
January 06, 2026	3,342.5	3,335.9	3,335.9	3,400.4	3,315.9	91,511
January 05, 2026	3,321.8	3,360.3	3,360.3	3,404	3,305	146,529
January 02, 2026	3,140	3,297.2	3,297.2	3,348.8	3,130	141,252
January 01, 2026	3,245	3,144.8	3,144.8	3,265	3,080	126,513
December 31, 2025	3,157	3,238	3,238	3,297.8	3,130	65,057
December 30, 2025	3,136.6	3,159	3,159	3,183	3,113.5	36,977
December 29, 2025	3,190	3,136.6	3,136.6	3,221.4	3,102.5	69,132
December 26, 2025	3,188.2	3,191.6	3,191.6	3,236.7	3,160.5	78,129
December 24, 2025	3,180	3,194.2	3,194.2	3,213.3	3,150	68,560
December 23, 2025	3,167	3,185.9	3,185.9	3,206.3	3,156	46,723
December 22, 2025	3,095	3,175.7	3,175.7	3,189	3,072.5	97,629
December 19, 2025	3,064.9	3,086.5	3,086.5	3,126.4	3,055.1	82,452
December 18, 2025	3,042	3,057.7	3,057.7	3,099	2,966	77,255
December 17, 2025	3,090.5	3,036.4	3,036.4	3,158.9	3,016	127,880
December 16, 2025	3,197.6	3,092.5	3,092.5	3,213.5	3,080.5	93,050
December 15, 2025	3,135	3,213.6	3,213.6	3,259.9	3,101.5	309,945
December 12, 2025	3,131.3	3,102.1	3,102.1	3,154.7	3,070.1	130,221
December 11, 2025	3,120	3,131.3	3,131.3	3,170.5	3,105	165,414
December 10, 2025	3,081	3,144.8	3,144.8	3,224.9	3,042	582,314
December 09, 2025	2,999.8	3,126.9	3,126.9	3,175	2,961	830,089
December 08, 2025	2,870	3,044.5	3,044.5	3,200	2,866.6	2.13M
December 05, 2025	2,728	2,837.9	2,837.9	2,878.3	2,657.4	2.51M
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

Shriram Pistons & Rings Limited (SHRIPISTON.NS) NSE