Shriram Finance Limited - SHRIRAMFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,056.8	1,059.3	1,059.3	1,066	1,044.6	2.3M
February 19, 2026	1,078	1,054.7	1,054.7	1,078	1,048.1	2.58M
February 18, 2026	1,076.2	1,076.2	1,076.2	1,087.1	1,072.1	2.47M
February 17, 2026	1,080	1,075	1,075	1,081.9	1,060	2.83M
February 16, 2026	1,065.8	1,085.4	1,085.4	1,088.3	1,052.8	5.1M
February 13, 2026	1,081.8	1,065.8	1,065.8	1,086	1,060	4.56M
February 12, 2026	1,053.5	1,082.8	1,082.8	1,087.1	1,049.7	8.46M
February 11, 2026	1,053	1,056.8	1,056.8	1,059.3	1,041.5	4.9M
February 10, 2026	1,064.9	1,048.6	1,048.6	1,066.8	1,036.5	4.35M
February 09, 2026	1,005	1,062.7	1,062.7	1,067.8	1,003.4	8.67M
February 06, 2026	994	1,002.5	1,002.5	1,005	972.9	3.27M
February 05, 2026	995.5	992	992	998	972.4	5.78M
February 04, 2026	1,010.4	998.8	998.8	1,011.2	995.5	4.4M
February 03, 2026	1,013	1,000.4	1,000.4	1,041.5	997.2	9.88M
February 02, 2026	990.2	962.1	962.1	992.7	939	13.57M
February 01, 2026	1,020	997.6	997.6	1,028.6	970.2	3.8M
January 30, 2026	1,025	1,020	1,020	1,029.3	1,010.15	6.46M
January 29, 2026	1,022.4	1,022.8	1,022.8	1,028.4	1,006.15	6.65M
January 28, 2026	1,002	1,018.8	1,018.8	1,020.7	999.5	5.59M
January 27, 2026	1,011.2	1,001.05	1,001.05	1,019.95	984.2	7.98M
January 23, 2026	1,010	1,003.55	1,003.55	1,020.85	973.65	9.02M
January 22, 2026	995.05	1,005.5	1,005.5	1,009.7	986.1	7.21M
January 21, 2026	982.55	986	986	997.5	972.55	7.04M
January 20, 2026	1,005	987.5	987.5	1,008.05	983	6.13M
January 19, 2026	1,002	1,010.35	1,010.35	1,014.5	991.2	4.91M
January 16, 2026	981	995.45	995.45	1,022	981	13.32M
January 14, 2026	980	981.1	981.1	990.5	970.4	3.85M
January 13, 2026	975	979.05	979.05	987.65	969.2	3.86M
January 12, 2026	979	972.8	972.8	985.65	962.45	5.51M
January 09, 2026	987	975.4	975.4	993.2	961	6.95M
January 08, 2026	1,001.4	992.9	992.9	1,002.55	981.1	3.8M
January 07, 2026	996.05	995.85	995.85	1,003.1	990.25	4.19M
January 06, 2026	1,002.5	1,002.65	1,002.65	1,011.75	992.45	4.35M
January 05, 2026	1,013.5	1,003.35	1,003.35	1,014.8	994.65	4.6M
January 02, 2026	1,024.75	1,010.35	1,010.35	1,025	1,007.2	5.26M
January 01, 2026	996.2	1,019.7	1,019.7	1,025.6	996	4.29M
December 31, 2025	983	996.2	996.2	1,000.2	979.4	9.8M
December 30, 2025	960.95	979.4	979.4	984.6	960.95	17.76M
December 29, 2025	963	955.5	955.5	966	949.2	4.9M
December 26, 2025	976.55	960.25	960.25	978.75	956.7	4.74M
December 24, 2025	958	973.7	973.7	983.7	958	10.57M
December 23, 2025	938.7	957.8	957.8	959.95	931.7	14.63M
December 22, 2025	919	934.85	934.85	949.8	915	31.89M
December 19, 2025	869	901.7	901.7	913.5	850.5	35.3M
December 18, 2025	868.5	869.45	869.45	876.9	861.8	12.48M
December 17, 2025	856	864.2	864.2	875.45	855	11.62M
December 16, 2025	855.35	848.4	848.4	856.65	843	5.17M
December 15, 2025	852	855.35	855.35	870.6	845.85	7.19M
December 12, 2025	852	848	848	854.75	841.5	6.04M
December 11, 2025	841.8	847.15	847.15	850.6	835.7	4.21M
December 10, 2025	846	837.25	837.25	855.8	833.3	3.7M
December 09, 2025	830	846.7	846.7	849	817.8	5.74M
December 08, 2025	858.5	834.25	834.25	858.85	831	4.12M
December 05, 2025	828.15	854.9	854.9	857	828.15	12.14M
December 04, 2025	830.45	828.15	828.15	836	821	11.44M
December 03, 2025	843.4	828.1	828.1	846.45	818.95	9.93M
December 02, 2025	855.75	843.4	843.4	855.95	840.8	5.59M
December 01, 2025	857.85	851.55	851.55	865	849.45	6.33M
November 28, 2025	870.05	851.65	851.65	872	848.75	8.2M
November 27, 2025	860	867.65	867.65	869.5	857.25	6.75M

Shriram Finance Limited (SHRIRAMFIN.NS) NSE