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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shriram Pistons & Rings Limited (SHRIPISTON.NS) NSE