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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	792.5	816.35	816.35	820	780.8	9.77M
November 06, 2025	792.6	792.5	792.5	800.6	785	10.93M
November 04, 2025	792.45	796.5	796.5	814.15	792.25	8.54M
November 03, 2025	762.8	796.45	796.45	799.9	758.5	26.22M
October 31, 2025	733.45	748.9	748.9	769.8	727	18.36M
October 30, 2025	738.5	738.25	738.25	747.85	733.15	6.36M
October 29, 2025	723.7	738.45	738.45	741.9	717.4	10.24M
October 28, 2025	719.5	723.7	723.7	726.85	710.25	7.07M
October 27, 2025	721	719.6	719.6	730.3	718.25	8.13M
October 24, 2025	711.05	715.45	715.45	723.35	711.05	6.04M
October 23, 2025	695.25	709.65	709.65	717.75	695.25	8.91M
October 21, 2025	695.5	695.25	695.25	697.5	690.3	674,998
October 20, 2025	678.4	693.95	693.95	698.65	678.1	6.17M
October 17, 2025	672.2	675.5	675.5	679.65	670.1	3.52M
October 16, 2025	676.85	672.5	672.5	683.75	662.25	5.31M
October 15, 2025	675.5	677.15	677.15	682.4	672.55	4.69M
October 14, 2025	675.05	674.45	674.45	680.95	667	4.73M
October 13, 2025	660	672.15	672.15	674.2	658.75	2.47M
October 10, 2025	669	665.05	665.05	671.4	663	2.48M
October 09, 2025	666.9	669.05	669.05	672	660	2.27M
October 08, 2025	662	666.9	666.9	673.3	662	2.87M
October 07, 2025	670.2	666.8	666.8	673	663.5	3.73M
October 06, 2025	646.5	671.45	671.45	675.5	646.5	10.34M
October 03, 2025	645	645.8	645.8	650	636	7.2M
October 01, 2025	616.05	648.7	648.7	649.95	616.05	15.11M
September 30, 2025	611.8	616.1	616.1	620.7	611.15	5.88M
September 29, 2025	608.9	611.8	611.8	615.5	603.15	4.1M
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

Shriram Finance Limited (SHRIRAMFIN.NS) NSE