Canada markets closed

Shriram Finance Limited (SHRIRAMFIN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,344.35-16.55 (-0.70%)
At close: 03:29PM IST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,374.002,406.702,331.102,344.352,344.352,196,930
May 09, 20242,448.002,474.152,354.202,360.902,360.90820,803
May 08, 20242,483.502,498.002,432.752,448.002,448.001,464,955
May 07, 20242,547.552,565.002,441.652,485.802,485.801,565,174
May 06, 20242,600.002,608.952,498.852,547.552,547.55865,357
May 03, 20242,600.002,658.002,575.152,588.552,588.551,524,429
May 02, 20242,546.552,599.002,535.002,582.102,582.101,848,695
Apr 30, 20242,493.002,578.802,484.002,551.702,551.702,685,245
Apr 29, 20242,569.952,576.952,430.252,492.202,492.202,380,923
Apr 26, 20242,512.502,536.952,337.002,498.602,498.604,162,052
Apr 25, 20242,459.002,504.302,422.252,491.852,491.852,917,532
Apr 24, 20242,427.002,481.702,418.002,461.052,461.051,691,860
Apr 23, 20242,441.952,456.402,417.102,426.952,426.95578,517
Apr 22, 20242,390.002,432.302,374.002,424.652,424.65697,940
Apr 19, 20242,349.852,378.652,325.102,366.552,366.55959,432
Apr 18, 20242,419.902,442.252,361.102,371.452,371.451,358,237
Apr 16, 20242,400.002,424.002,368.352,400.752,400.75806,605
Apr 15, 20242,493.002,493.002,408.052,414.652,414.65950,138
Apr 12, 20242,519.952,519.952,478.902,485.602,485.60828,911
Apr 10, 20242,559.952,566.252,519.502,528.052,528.05700,885
Apr 09, 20242,590.002,605.652,523.102,550.402,550.40953,375
Apr 08, 20242,542.952,580.302,527.002,569.202,569.20735,781
Apr 05, 20242,510.552,532.002,498.102,518.852,518.85650,696
Apr 04, 20242,574.952,574.952,486.002,499.302,499.301,403,997
Apr 03, 20242,477.002,566.802,458.802,556.452,556.452,317,699
Apr 02, 20242,430.002,471.302,429.952,465.952,465.95886,622
Apr 01, 20242,371.002,437.002,366.052,431.752,431.75845,782
Mar 28, 20242,374.052,394.552,338.252,359.802,359.802,325,088
Mar 27, 20242,410.002,430.002,345.002,386.352,386.3515,446,440
Mar 26, 20242,281.002,389.402,279.952,372.552,372.552,138,717
Mar 22, 20242,339.002,358.702,305.152,330.702,330.701,273,555
Mar 21, 20242,322.702,354.952,290.002,310.802,310.801,739,724
Mar 20, 20242,290.002,327.902,280.002,314.202,314.20905,285
Mar 19, 20242,323.002,342.902,277.552,287.002,287.001,323,965
Mar 18, 20242,265.002,332.902,264.752,308.952,308.951,174,081
Mar 15, 2024------
Mar 14, 20242,315.002,327.952,266.152,291.502,291.502,022,357
Mar 13, 20242,434.902,439.702,300.102,321.402,321.401,623,771
Mar 12, 20242,484.002,484.002,410.202,421.752,421.751,441,342
Mar 11, 20242,446.002,499.902,420.652,480.952,480.952,275,471
Mar 07, 20242,374.602,455.402,374.602,449.552,449.551,192,798
Mar 06, 20242,444.002,453.002,348.902,374.602,374.601,348,944
Mar 05, 20242,411.002,455.852,411.002,431.502,431.501,238,034
Mar 04, 20242,460.002,465.002,419.002,446.502,446.50533,339
Mar 01, 20242,469.502,473.852,435.002,450.452,450.451,100,074
Feb 29, 20242,399.002,455.102,351.152,438.602,438.604,046,471
Feb 28, 20242,392.002,437.952,307.902,348.802,348.802,223,882
Feb 27, 20242,475.002,509.352,257.002,372.402,372.404,102,754
Feb 26, 20242,449.902,535.002,447.952,485.152,485.151,197,803
Feb 23, 20242,398.502,457.002,388.102,445.452,445.451,144,665
Feb 22, 20242,359.102,399.702,333.052,395.202,395.20514,244
Feb 21, 20242,413.802,415.052,345.052,355.952,355.95733,175
Feb 20, 20242,439.902,444.852,395.302,416.652,416.65879,341
Feb 19, 20242,449.402,461.952,416.552,439.902,439.90690,282
Feb 16, 20242,440.002,459.802,433.852,449.402,449.40919,312
Feb 15, 20242,437.202,463.402,412.002,437.602,437.601,144,317
Feb 14, 20242,285.002,404.602,280.202,393.302,393.30737,277
Feb 13, 20242,267.002,343.502,235.252,330.652,330.651,796,922
Feb 12, 20242,335.002,352.952,254.852,262.252,262.25569,008
Feb 09, 20242,347.952,354.052,291.502,334.102,334.10580,610
Feb 08, 20242,425.002,425.002,340.802,347.952,347.95886,197
Feb 07, 20242,397.952,459.152,396.452,413.652,413.651,046,050
Feb 06, 20242,360.002,403.902,323.652,396.452,396.451,502,283
Feb 06, 202410 Dividend
Feb 05, 20242,419.002,432.402,347.202,357.102,347.10398,680
Feb 02, 20242,397.502,421.152,385.602,405.502,395.29881,037
Feb 01, 20242,411.002,438.952,388.602,397.202,387.032,120,344
Jan 31, 20242,450.002,479.602,400.502,466.802,456.331,914,672
Jan 30, 20242,409.002,496.552,409.002,452.952,442.542,847,759
Jan 29, 20242,432.002,442.002,302.152,409.002,398.783,579,015
Jan 25, 20242,317.802,352.952,292.002,307.152,297.361,065,564
Jan 24, 20242,233.852,315.002,209.552,302.452,292.681,700,346
Jan 23, 20242,287.052,313.952,247.602,279.502,269.832,199,854
Jan 19, 20242,271.002,321.952,271.002,301.852,292.081,059,357
Jan 18, 20242,271.002,287.302,196.552,255.402,245.831,576,710
Jan 17, 20242,294.002,317.852,240.002,288.002,278.291,061,729
Jan 16, 20242,325.002,334.952,295.052,309.702,299.901,329,590
Jan 15, 20242,292.802,292.802,292.802,292.802,283.07-
Jan 12, 20242,292.802,303.102,260.102,292.802,283.071,037,456
Jan 11, 20242,217.952,289.852,204.002,279.752,270.082,932,789
Jan 10, 20242,180.002,187.852,135.702,150.002,140.88494,145
Jan 09, 20242,206.602,223.052,150.602,167.852,158.651,092,689
Jan 08, 20242,184.002,225.002,163.552,196.352,187.031,497,595
Jan 05, 20242,153.002,176.752,119.452,172.402,163.181,622,887
Jan 04, 20242,100.002,152.502,090.202,148.152,139.041,539,021
Jan 03, 20242,035.002,098.002,029.002,090.052,081.181,357,534
Jan 02, 20242,050.002,059.752,016.002,030.052,021.441,077,927
Jan 01, 20242,055.552,060.002,041.102,048.852,040.16304,722
Dec 29, 20232,052.502,068.002,037.952,053.302,044.591,058,202
Dec 28, 20232,064.802,064.802,036.102,045.652,036.97657,669
Dec 27, 20232,041.052,065.502,035.802,049.902,041.20750,019
Dec 26, 20232,072.002,076.802,028.102,035.752,027.11964,595
Dec 22, 20232,029.902,069.002,016.502,055.452,046.731,385,775
Dec 21, 20231,997.302,047.901,972.002,016.852,008.291,881,198
Dec 20, 20232,061.002,111.951,990.001,998.751,990.271,887,125
Dec 19, 20232,058.802,082.652,040.002,059.552,050.812,214,192
Dec 18, 20232,076.802,078.552,042.902,048.002,039.31840,682
Dec 15, 20232,117.002,121.602,070.102,077.702,068.892,245,653
Dec 14, 20232,006.002,130.002,005.102,118.302,109.312,384,904
Dec 13, 20232,009.952,011.701,976.051,995.301,986.841,594,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...