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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	610	606.05	606.05	617.4	603.75	3.96M
September 25, 2025	625.15	612.7	612.7	626	610.8	4.28M
September 24, 2025	628.2	625.15	625.15	630	620.3	2.13M
September 23, 2025	628	628.8	628.8	634.4	624.5	3.59M
September 22, 2025	638	627.85	627.85	638	625.45	2.71M
September 19, 2025	630	633.2	633.2	637.3	627.1	6.42M
September 18, 2025	620	626.9	626.9	631	620	4.68M
September 17, 2025	620	623.25	623.25	626	617.75	4.63M
September 16, 2025	623.65	618.1	618.1	628.4	614.1	4.76M
September 15, 2025	630.8	623.65	623.65	631.6	620.2	3.64M
September 12, 2025	623.2	632.85	632.85	633.7	619.25	10.82M
September 11, 2025	604.8	620.05	620.05	622.9	602.8	7.27M
September 10, 2025	598.6	604.8	604.8	606.8	596.7	4.71M
September 09, 2025	598	595	595	598.95	590.85	3.95M
September 08, 2025	596	596.75	596.75	604	592.85	2.97M
September 05, 2025	589	592.5	592.5	596	585.6	4.17M
September 04, 2025	596	585.8	585.8	596	583.9	5.05M
September 03, 2025	585	586.3	586.3	588.9	580	6.61M
September 02, 2025	590	584.6	584.6	596.4	582.25	4.14M
September 01, 2025	580	588.6	588.6	590.2	578.6	3.89M
August 29, 2025	570.5	580.25	580.25	588.65	566.5	12.24M
August 28, 2025	576.75	571.65	571.65	587.95	570	20.03M
August 26, 2025	619.9	594.7	594.7	620.45	593.1	18.05M
August 25, 2025	620	620.85	620.85	623.8	616.4	6.85M
August 22, 2025	619.8	615.85	615.85	622	612.55	3.5M
August 21, 2025	618	619.8	619.8	622	615.8	3.99M
August 20, 2025	623.35	616.3	616.3	624.95	613.3	5.71M
August 19, 2025	626	626.35	626.35	630.55	615.1	4.77M
August 18, 2025	627	626.8	626.8	637.5	625.45	5.27M
August 14, 2025	614.3	616.45	616.45	622.9	611.5	4.28M
August 13, 2025	612.05	619.25	619.25	621.35	610.35	5.33M
August 12, 2025	616	611.9	611.9	619	611	2.79M
August 11, 2025	610.45	617.6	617.6	623.5	609.15	3.35M
August 08, 2025	623.3	609.65	609.65	626.85	607.95	5.49M
August 07, 2025	626.85	627.35	627.35	629.8	618.3	3.48M
August 06, 2025	634	630.6	630.6	639.8	622.4	4.76M
August 05, 2025	630.5	630.1	630.1	633.2	621.15	4M
August 04, 2025	615.9	624.9	624.9	626.8	615.9	2.96M
August 01, 2025	630	614.2	614.2	632	612.25	3.53M
July 31, 2025	625	630.85	630.85	639.45	623.05	6.48M
July 30, 2025	635	632.8	632.8	638.35	626.1	6.02M
July 29, 2025	632	638.35	638.35	643.35	626.55	6.86M
July 28, 2025	615.85	633.45	633.45	638.85	611.05	11.58M
July 25, 2025	625	615.85	615.85	629.95	601.7	16.92M
July 24, 2025	660	633.55	633.55	660	631.75	7.25M
July 23, 2025	642	654.05	654.05	654.75	638.05	5.19M
July 22, 2025	658	640.15	640.15	659.9	639	4.67M
July 21, 2025	645.5	655.65	655.65	658	637.5	4.98M
July 18, 2025	670	645.5	645.5	670.5	644.5	6.57M
July 17, 2025	670	665.45	665.45	672	664.85	2.67M
July 16, 2025	674	668.35	668.35	674	654.5	9.36M
July 15, 2025	674.9	684.45	684.45	688	670.7	3.79M
July 14, 2025	670	669.75	669.75	672.9	662.5	2.83M
July 11, 2025	676	668.25	668.25	676.7	662.4	4.93M
July 10, 2025	684	671.75	671.75	687.35	671	3.03M
July 09, 2025	671.25	681.05	681.05	683	671	3.56M
July 08, 2025	672	668.95	668.95	677.4	667.3	2.82M
July 07, 2025	676.15	671.3	671.3	680	669	1.77M
July 04, 2025	675.95	676.15	676.15	684.4	670	3.84M
July 03, 2025	681.6	675.4	675.4	684.25	672.95	6.01M

Shriram Finance Limited (SHRIRAMFIN.NS) NSE