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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.93	83.75	83.75	84.2	79.96	532,052
February 19, 2026	82.99	80.93	80.93	83.23	80.6	222,596
February 18, 2026	81.3	82.92	82.92	83.5	81	598,261
February 17, 2026	81.82	81.7	81.7	82.89	80.76	347,942
February 16, 2026	82.25	81.82	81.82	82.94	78.43	1.32M
February 13, 2026	82.6	84.36	84.36	86.54	82.6	2.37M
February 12, 2026	84	82.1	82.1	84	81.5	560,893
February 11, 2026	81.4	82.84	82.84	84.8	81.4	804,381
February 10, 2026	80	81.37	81.37	82.95	79.3	446,391
February 09, 2026	76.97	79.29	79.29	80	76.78	236,939
February 06, 2026	76.9	76.34	76.34	77.1	74.79	323,062
February 05, 2026	79.79	77.22	77.22	82.2	76.9	268,963
February 04, 2026	79.3	79.9	79.9	80.68	76.3	226,939
February 03, 2026	77	79.36	79.36	80.41	75.8	955,396
February 02, 2026	72	73.26	73.26	74	70.97	295,605
February 01, 2026	74.5	72.65	72.65	74.8	72.3	199,716
January 30, 2026	72.99	74.27	74.27	74.93	72.31	351,573
January 29, 2026	76.5	73.7	73.7	76.5	72.8	431,441
January 28, 2026	72.8	75.38	75.38	77.38	72.1	577,691
January 27, 2026	73.8	72.12	72.12	73.95	71.31	500,021
January 23, 2026	75.8	72.52	72.52	75.8	72.04	354,170
January 22, 2026	74.29	75.8	75.8	76.9	73.49	572,283
January 21, 2026	73.5	73.84	73.84	75.75	73.05	846,885
January 20, 2026	77	74.81	74.81	77.84	74.2	560,755
January 19, 2026	77	77.22	77.22	77.7	76.49	279,718
January 16, 2026	79.59	77.86	77.86	80.14	77.15	268,400
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

Shriram Properties Limited (SHRIRAMPPS.NS) NSE