tiprankstipranks
Trending News
More News >
Shriram Finance Limited (IN:SHRIRAMFIN)
:SHRIRAMFIN
India Market
Advertisement

Shriram Finance Limited (SHRIRAMFIN) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
644.70
654.90
638.20
654.05
654.05
+2.14%
139,074
0.85
Jul 22, 2025
656.70
658.65
639.05
640.35
640.35
-2.30%
129,903
0.80
Jul 21, 2025
645.30
657.00
637.60
655.45
655.45
+1.57%
84,472
0.52
Jul 18, 2025
669.00
669.10
644.50
645.30
645.30
-3.00%
132,443
0.81
Jul 17, 2025
671.95
672.00
664.60
665.25
665.25
-0.42%
43,291
0.26
Jul 16, 2025
675.95
675.95
655.00
668.05
668.05
-2.40%
187,786
1.14
Jul 15, 2025
669.75
687.90
669.75
684.50
684.50
+2.21%
57,486
0.34
Jul 14, 2025
671.95
672.50
662.65
669.70
669.70
+0.17%
369,526
2.27
Jul 11, 2025
674.95
675.45
662.45
668.55
668.55
0.00%
162,252
1.00
Jul 10, 2025
687.00
687.25
670.90
671.55
668.55
-0.89%
65,459
0.40
Jul 09, 2025
669.95
682.80
669.95
680.65
677.61
+2.18%
102,916
0.50
Jul 08, 2025
674.95
677.30
667.40
669.10
666.11
+0.12%
681,738
3.48
Jul 07, 2025
675.55
679.95
669.50
671.30
668.30
-0.25%
26,097
0.13
Jul 04, 2025
676.00
684.30
670.15
676.00
672.98
+0.56%
125,031
0.64
Jul 03, 2025
683.20
684.00
673.25
675.25
672.23
+0.22%
67,208
0.34
Jul 02, 2025
698.45
698.90
675.00
676.80
673.78
-2.39%
128,037
0.65
Jul 01, 2025
709.75
710.00
694.55
696.45
693.34
-0.94%
74,056
0.38
Jun 30, 2025
703.85
713.80
699.40
706.20
703.04
+1.37%
102,025
0.52
Jun 27, 2025
705.40
706.80
696.45
699.75
696.62
-0.11%
197,563
1.02
Jun 26, 2025
675.80
707.60
674.50
703.65
700.51
+4.70%
192,023
0.99
Jun 25, 2025
678.80
678.80
671.05
675.05
672.03
+0.39%
50,076
0.26
Jun 24, 2025
665.35
682.00
665.35
675.45
672.43
+2.55%
75,589
0.38
Jun 23, 2025
660.00
663.60
648.90
661.60
658.64
-0.22%
67,242
0.33
Jun 20, 2025
655.05
670.90
650.15
666.05
663.07
+2.77%
306,833
1.52
Jun 19, 2025
660.00
669.05
648.25
651.00
648.09
-1.18%
49,230
0.24
Jun 18, 2025
665.05
673.40
658.95
661.75
658.79
-0.05%
171,801
0.86
Jun 17, 2025
681.10
681.10
662.30
665.05
662.08
-1.20%
64,399
0.32
Jun 16, 2025
662.70
681.30
662.70
676.15
673.13
+1.73%
215,899
1.08
Jun 13, 2025
654.00
670.10
644.30
667.65
664.67
+0.40%
72,450
0.36
Jun 12, 2025
689.95
690.30
666.45
667.95
664.97
-2.19%
73,585
0.37
Jun 11, 2025
701.45
701.45
684.15
685.95
682.88
-1.57%
78,569
0.39
Jun 10, 2025
705.05
706.65
690.50
700.05
696.92
+0.26%
156,912
0.76
Jun 09, 2025
700.00
715.90
692.40
701.40
698.27
+2.31%
390,286
1.93
Jun 06, 2025
651.45
690.55
645.00
688.65
685.57
+6.19%
414,691
2.09
Jun 05, 2025
648.70
654.60
638.20
651.40
648.49
+2.03%
107,987
0.52
Jun 04, 2025
650.15
661.55
640.00
641.30
638.44
-0.53%
130,608
0.62
Jun 03, 2025
649.25
659.05
641.90
647.60
644.71
+0.97%
140,365
0.67
Jun 02, 2025
633.20
647.60
625.05
644.25
641.37
+1.19%
156,445
0.75
May 30, 2025
640.00
654.00
637.35
639.55
636.69
-1.56%
93,852
0.45
May 29, 2025
654.85
659.85
648.45
652.60
649.68
+0.11%
98,108
0.47
May 28, 2025
665.75
665.75
654.00
654.80
651.87
-0.67%
47,513
0.23
May 27, 2025
672.25
672.25
657.00
662.15
659.19
+0.14%
128,869
0.62
May 26, 2025
663.95
667.60
652.00
664.20
661.23
+1.10%
95,029
0.46
May 23, 2025
651.00
663.20
645.95
659.90
656.95
+1.96%
110,514
0.53
May 22, 2025
657.10
657.10
640.50
650.10
647.20
-0.70%
68,438
0.33
May 21, 2025
659.95
661.85
638.95
657.60
654.66
+0.34%
374,913
1.83
May 20, 2025
682.00
682.00
656.25
658.30
655.36
-2.41%
97,230
0.47
May 19, 2025
666.55
684.05
665.75
677.60
674.57
+2.24%
132,363
0.65
May 16, 2025
672.20
674.10
660.15
665.70
662.73
-0.87%
82,870
0.40
May 15, 2025
653.50
680.00
644.80
674.55
671.54
+3.93%
317,749
1.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis