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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	100.7	99.82	99.82	100.7	98.1	1.56M
July 01, 2025	100.5	100.21	100.21	103	99.8	1.66M
June 30, 2025	99.1	100.08	100.08	101.2	98.2	1.77M
June 27, 2025	99.3	98.98	98.98	100.2	98.4	1.81M
June 26, 2025	103.85	98.78	98.78	104.27	97.86	4.48M
June 25, 2025	101.9	103.6	103.6	105.58	101.1	5.92M
June 24, 2025	100.99	100.6	100.6	102.9	99.52	2.6M
June 23, 2025	97.9	99.23	99.23	101.3	97	2.37M
June 20, 2025	97.55	97.96	97.96	98.9	96.51	1.42M
June 19, 2025	97.9	97.39	97.39	102.89	95.71	3.7M
June 18, 2025	98.99	98.44	98.44	101.29	97.86	1.8M
June 17, 2025	102.7	99.22	99.22	103.25	98.42	1.81M
June 16, 2025	98.21	102.43	102.43	103.94	96.09	2.77M
June 13, 2025	94.93	98.14	98.14	99.7	94.01	2.09M
June 12, 2025	99.7	97.23	97.23	100.58	96.25	1.43M
June 11, 2025	102.05	99.18	99.18	103.4	97.48	2.74M
June 10, 2025	98.55	101.28	101.28	104.8	98.51	6.43M
June 09, 2025	99.15	97.75	97.75	99.79	97.55	1.64M
June 06, 2025	98.15	98.61	98.61	101.17	98	5.04M
June 05, 2025	95.45	97.95	97.95	98.75	94.27	4.27M
June 04, 2025	92.69	94.22	94.22	97	91.45	2.69M
June 03, 2025	93.2	92.32	92.32	94.23	91.56	920,586
June 02, 2025	91.6	92.95	92.95	94.46	91.21	1.54M
May 30, 2025	94	92.17	92.17	94.8	91.35	1.34M
May 29, 2025	94.69	93.57	93.57	97.95	93.13	3.36M
May 28, 2025	97	94.48	94.48	102	93.66	10.95M
May 27, 2025	85.2	97.39	97.39	99.73	84.86	31.43M
May 26, 2025	84.1	84.59	84.59	85.9	83.99	849,780

Shriram Properties Limited (SHRIRAMPPS.NS) NSE