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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	841.95	856.6	856.6	858.85	838.3	7.05M
November 25, 2025	828.2	838.25	838.25	841.85	827.2	5.42M
November 24, 2025	825	828.2	828.2	839.5	821.1	8.14M
November 21, 2025	825	823.3	823.3	832	810.6	3.83M
November 19, 2025	824.15	818.05	818.05	826.7	815.8	3.71M
November 18, 2025	820	820.2	820.2	827.7	810	6.68M
November 17, 2025	809	817.9	817.9	828.35	808.6	7.39M
November 14, 2025	809.5	809.3	809.3	817.95	803.9	5.67M
November 13, 2025	826	814	814	826.35	809.75	6.05M
November 12, 2025	832.3	822.5	822.5	838.65	821.4	4.24M
November 11, 2025	821.1	832.3	832.3	833.3	804.05	7.34M
November 10, 2025	822	821.1	821.1	830.7	816.65	8.62M
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

Shriram Finance Limited (SHRIRAMFIN.NS) NSE