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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	90.8	88.38	88.38	90.89	87.25	369,675
August 07, 2025	89.8	89.91	89.91	90.79	88.08	682,824
August 06, 2025	92.4	90.13	90.13	92.56	89.51	701,281
August 05, 2025	92.47	91.91	91.91	93.72	91.5	378,960
August 04, 2025	94.25	92.47	92.47	94.25	91.3	603,362
August 01, 2025	90.1	93.06	93.06	94.4	90.1	1.36M
July 31, 2025	91.8	90.47	90.47	91.8	89.03	1.24M
July 30, 2025	95.74	93.05	93.05	95.75	92.28	851,605
July 29, 2025	94	95.4	95.4	95.95	92.91	741,959
July 28, 2025	95.17	94.19	94.19	95.75	93	1.02M
July 25, 2025	98.52	95.65	95.65	99.28	95.1	1.13M
July 24, 2025	100.19	99.09	99.09	103.19	98.8	1.98M
July 23, 2025	100.9	100.19	100.19	101.45	98.71	2.14M
July 22, 2025	96.36	100.45	100.45	101.99	95.27	4.72M
July 21, 2025	96.35	95.73	95.73	96.88	95.18	616,670
July 18, 2025	95.69	96.31	96.31	96.91	93.81	968,189
July 17, 2025	96.47	95.38	95.38	96.98	94.9	732,241
July 16, 2025	96.33	96.03	96.03	97.37	95.7	785,098
July 15, 2025	96.95	96.6	96.6	97.62	95.87	767,439
July 14, 2025	96	96.22	96.22	96.65	94	957,406
July 11, 2025	96.78	96.14	96.14	97.72	96	471,273
July 10, 2025	96.39	97.19	97.19	97.57	96	565,529
July 09, 2025	97.36	96.14	96.14	97.85	95.9	769,483
July 08, 2025	96.4	97.5	97.5	98.12	95.89	851,660
July 07, 2025	96.99	96.19	96.19	97.8	95.63	1.06M
July 04, 2025	98.19	96.44	96.44	99.18	96.05	2.13M
July 03, 2025	99.97	98.01	98.01	99.97	97.7	1.13M

Shriram Properties Limited (SHRIRAMPPS.NS) NSE