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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shriram Pistons & Rings Limited (SHRIPISTON.NS) NSE