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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shriram Properties Limited (SHRIRAMPPS.NS) NSE