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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	80	79.3	79.3	80.73	79.02	313,513
January 13, 2026	81.37	80.46	80.46	81.95	80.01	220,314
January 12, 2026	81.82	81.03	81.03	81.82	79.5	444,153
January 09, 2026	84.95	81.82	81.82	84.95	81.36	383,262
January 08, 2026	83.5	84.63	84.63	86	82.76	355,011
January 07, 2026	84.1	84	84	84.53	83.02	242,457
January 06, 2026	83.9	83.98	83.98	84.29	83	218,780
January 05, 2026	84.49	83.69	83.69	85.2	83.4	363,304
January 02, 2026	84.16	84.19	84.19	84.9	84	223,326
January 01, 2026	85.39	83.88	83.88	85.4	83.35	426,340
December 31, 2025	85.05	85.02	85.02	85.9	84.51	387,479
December 30, 2025	84.43	85.06	85.06	85.78	84	295,910
December 29, 2025	84.56	84.5	84.5	84.98	83.41	246,713
December 26, 2025	85.95	84.39	84.39	85.95	83.2	271,924
December 24, 2025	86.81	86.05	86.05	87.5	85.66	161,858
December 23, 2025	86.1	86.98	86.98	87.34	85.79	237,948
December 22, 2025	83.87	86.3	86.3	87	83.87	516,992
December 19, 2025	83.48	83.36	83.36	84	82.85	219,229
December 18, 2025	82.51	83.14	83.14	83.77	82.5	159,006
December 17, 2025	84.46	83.23	83.23	84.46	82.4	228,539
December 16, 2025	84.65	83.81	83.81	84.95	83.25	162,575
December 15, 2025	84	84.44	84.44	84.98	83.36	212,640
December 12, 2025	83.99	84.34	84.34	85.3	83.98	248,690
December 11, 2025	84.4	83.59	83.59	85.5	82.82	306,701
December 10, 2025	84.99	84.03	84.03	86.99	83.31	376,415
December 09, 2025	82.35	84.59	84.59	85.56	82.35	375,109
December 08, 2025	86.2	83.37	83.37	86.8	83	627,162
December 05, 2025	86.66	86.2	86.2	87.75	86.01	206,390
December 04, 2025	88.4	86.66	86.66	88.89	86.4	217,861
December 03, 2025	88.41	88.2	88.2	89.69	88	189,608
December 02, 2025	88.6	88.43	88.43	89.35	88	188,516
December 01, 2025	88.78	88.71	88.71	90.12	87.82	456,561
November 28, 2025	88.39	88.22	88.22	90	88	264,475
November 27, 2025	89	88.31	88.31	89.53	86.51	380,325
November 26, 2025	88.17	88.74	88.74	90.4	87.81	206,820
November 25, 2025	87.69	87.8	87.8	88.3	87	148,094
November 24, 2025	88.6	86.83	86.83	89.04	86	337,028
November 21, 2025	91.2	88.59	88.59	91.9	88.3	395,313
November 19, 2025	89.35	89.97	89.97	90.45	88.56	339,013
November 18, 2025	91.25	89.02	89.02	91.26	88.72	529,014
November 17, 2025	90	91.22	91.22	91.6	89.99	483,323
November 14, 2025	90.1	89.79	89.79	90.9	88.8	604,373
November 13, 2025	91.03	90.93	90.93	96.2	90.18	1.62M
November 12, 2025	93.52	90.58	90.58	97.09	88.5	2.84M
November 11, 2025	94.8	93.52	93.52	95	92.52	352,474
November 10, 2025	92.4	94.79	94.79	95.5	91.08	855,960
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

Shriram Properties Limited (SHRIRAMPPS.NS) NSE