Shriram Properties Limited - SHRIRAMPPS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	92.72	91.79	91.79	92.98	91	433,940
November 06, 2025	95.09	92.72	92.72	95.56	91.5	493,352
November 04, 2025	96.4	95.03	95.03	99.44	94.15	2.22M
November 03, 2025	94	95.4	95.4	96	93.45	1.13M
October 31, 2025	94.65	94.05	94.05	95.25	93.65	375,758
October 30, 2025	93.55	94.5	94.5	95.25	92.09	1.33M
October 29, 2025	93	93.34	93.34	93.7	91.51	583,157
October 28, 2025	89.3	92.59	92.59	93.36	89.24	1.24M
October 27, 2025	88.4	89.84	89.84	93.25	87.9	2.15M
October 24, 2025	89.1	87.99	87.99	89.32	87.5	365,692
October 23, 2025	90.5	88.88	88.88	90.54	88.46	367,430
October 21, 2025	89.48	90.06	90.06	90.5	89.48	202,405
October 20, 2025	88.2	89.24	89.24	89.8	87.55	819,141
October 17, 2025	89.3	87.52	87.52	89.47	87.04	448,529
October 16, 2025	88.52	89.07	89.07	90.67	88.52	403,233
October 15, 2025	89.17	88.3	88.3	90.2	87.81	534,991
October 14, 2025	90.01	88.79	88.79	90.45	87	618,640
October 13, 2025	90.37	90.01	90.01	90.7	88.92	407,700
October 10, 2025	90.36	90.66	90.66	91.89	90	567,659
October 09, 2025	91.99	90.42	90.42	91.99	90.1	319,450
October 08, 2025	93.46	91.99	91.99	94.2	91.6	465,036
October 07, 2025	92	93.46	93.46	94	90.1	902,235
October 06, 2025	90.26	92.22	92.22	92.79	90	667,050
October 03, 2025	90.7	90.31	90.31	92.2	89.15	680,702
October 01, 2025	87.67	90.5	90.5	91.29	87.48	642,972
September 30, 2025	88.2	87.56	87.56	89.21	87.1	342,013
September 29, 2025	88.25	88.27	88.27	89.9	87	773,655
September 26, 2025	91.9	88.14	88.14	92.56	87.61	894,337
September 25, 2025	95.19	92.22	92.22	95.93	92	726,397
September 24, 2025	95.4	95.33	95.33	96.9	94	945,114
September 23, 2025	97	95.44	95.44	98.5	94.85	773,357
September 22, 2025	98.5	96.78	96.78	98.5	96.5	1.18M
September 19, 2025	95	97.63	97.63	98.7	94.46	3.31M
September 18, 2025	94.6	93.97	93.97	95.28	93.35	571,655
September 17, 2025	95.7	94.2	94.2	96.26	94	641,769
September 16, 2025	93.23	95.2	95.2	96.7	92.74	1.96M
September 15, 2025	93.5	92.88	92.88	94.66	92.03	855,777
September 12, 2025	89.89	92.89	92.89	93.84	89.5	1.49M
September 11, 2025	89.4	89.54	89.54	90.87	89.21	325,180
September 10, 2025	88.85	89.41	89.41	90.78	88.85	365,708
September 09, 2025	90.33	88.85	88.85	90.99	87.58	553,007
September 08, 2025	90.77	90.32	90.32	91.89	89.8	418,017
September 05, 2025	89.74	90.15	90.15	92.12	88.57	1.63M
September 04, 2025	91.7	89.74	89.74	93	89.06	667,314
September 03, 2025	86.45	91.11	91.11	93.3	86.34	1.55M
September 02, 2025	85.66	87.14	87.14	89.2	85.36	619,405
September 01, 2025	85.7	85.32	85.32	86.7	84.9	541,410
August 29, 2025	86.8	85.7	85.7	87.2	85.56	303,548
August 28, 2025	85.6	86.52	86.52	87.23	85.42	250,111
August 26, 2025	88.64	86.34	86.34	88.76	86.25	518,538
August 25, 2025	90.09	89.02	89.02	90.49	88.6	317,524
August 22, 2025	90.61	89.65	89.65	91.43	88.15	660,937
August 21, 2025	90.01	91.05	91.05	92	90.01	447,499
August 20, 2025	90.92	90.46	90.46	91.85	90.1	410,773
August 19, 2025	90.39	90.88	90.88	91.55	89.3	463,319
August 18, 2025	88.89	89.92	89.92	90.44	88.5	520,848
August 14, 2025	89.2	88.01	88.01	90.63	87.61	584,620
August 13, 2025	93	88.7	88.7	93.55	88.11	1.03M
August 12, 2025	90.27	92.52	92.52	94.9	89.74	1.77M
August 11, 2025	88.38	89.81	89.81	90.5	87.15	618,007

Shriram Properties Limited (SHRIRAMPPS.NS) NSE