UK markets closed

Shriram Finance Limited (SHRIRAMFIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,912.10-33.95 (-1.15%)
At close: 03:29PM IST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,952.002,966.802,900.002,912.102,912.109,247
27 Jun 20243,044.253,044.252,934.252,946.052,946.0513,779
26 Jun 20242,989.503,058.952,960.002,987.402,987.4055,392
25 Jun 20242,883.352,999.002,863.502,992.902,992.9091,478
24 Jun 20242,821.552,889.002,788.102,883.302,883.3015,500
21 Jun 20242,818.452,843.502,796.852,821.552,821.5522,819
20 Jun 20242,794.952,852.652,765.002,807.052,807.0511,834
19 Jun 20242,832.052,832.052,760.702,789.252,789.259,040
18 Jun 20242,747.002,840.002,735.702,829.452,829.4520,534
14 Jun 20242,700.602,747.952,694.452,732.052,732.0538,783
13 Jun 20242,575.602,695.602,575.602,684.852,684.8548,409
12 Jun 20242,527.602,582.802,527.602,566.952,566.9520,913
11 Jun 20242,500.002,551.302,490.002,534.802,534.8010,905
10 Jun 20242,500.152,553.652,489.002,517.052,517.0512,783
07 Jun 20242,475.902,505.952,459.852,496.452,496.4525,418
06 Jun 20242,428.002,534.702,400.052,475.652,475.6516,004
05 Jun 20242,258.002,397.252,230.002,386.002,386.0015,924
04 Jun 20242,520.252,522.302,194.152,258.502,258.50115,833
03 Jun 20242,453.952,547.802,452.702,511.452,511.4567,343
31 May 20242,321.802,385.002,312.152,352.852,352.8537,968
30 May 20242,370.002,373.802,292.852,303.252,303.2513,829
29 May 20242,384.952,396.202,359.352,373.752,373.7511,382
28 May 20242,397.052,431.902,374.852,394.402,394.4018,133
27 May 20242,401.202,422.402,376.152,380.352,380.3513,271
24 May 20242,400.002,428.852,363.552,397.152,397.1525,763
23 May 20242,359.952,405.402,330.002,400.752,400.7512,538
22 May 20242,385.002,385.002,332.252,335.702,335.7015,502
21 May 20242,367.052,388.002,348.202,373.952,373.9510,165
17 May 20242,344.002,386.002,320.902,371.702,371.7019,716
16 May 20242,328.452,343.602,266.002,339.552,339.5522,747
15 May 20242,344.952,344.952,305.002,315.502,315.507,843
14 May 20242,352.402,419.002,317.602,329.702,329.7054,312
13 May 20242,302.952,345.752,279.002,300.902,300.9024,968
10 May 20242,387.952,405.002,331.302,345.752,345.7515,300
09 May 20242,455.302,474.902,355.402,361.652,361.6531,225
08 May 20242,460.152,497.502,433.752,450.152,450.1521,266
07 May 20242,550.652,566.002,443.002,488.752,488.7515,675
06 May 20242,588.552,602.302,498.902,546.052,546.0521,645
03 May 20242,592.052,658.002,575.802,589.002,589.0051,446
02 May 20242,549.152,599.452,537.302,582.102,582.1023,722
30 Apr 20242,494.002,578.002,485.002,548.652,548.6546,998
29 Apr 20242,539.552,580.452,433.002,490.902,490.9067,344
26 Apr 20242,500.302,536.752,337.352,502.002,502.00249,473
25 Apr 20242,450.652,503.002,424.002,493.502,493.5032,812
24 Apr 20242,430.302,480.602,422.802,460.802,460.8020,294
23 Apr 20242,444.502,456.002,419.052,428.152,428.15176,784
22 Apr 20242,387.502,432.352,373.752,427.002,427.0081,704
19 Apr 20242,336.352,379.602,326.002,366.102,366.1014,986
18 Apr 20242,411.052,441.902,362.002,373.252,373.259,100
16 Apr 20242,400.002,423.652,355.702,400.052,400.0531,670
15 Apr 20242,435.902,487.152,410.002,415.652,415.6511,062
12 Apr 20242,527.402,527.402,479.002,484.852,484.859,560
10 Apr 20242,552.402,562.302,520.002,525.552,525.5510,512
09 Apr 20242,585.052,605.002,524.002,550.252,550.2510,497
08 Apr 20242,540.002,580.002,529.552,568.002,568.0014,499
05 Apr 20242,512.002,530.902,498.202,518.752,518.7517,005
04 Apr 20242,578.952,578.952,486.152,499.652,499.6526,217
03 Apr 20242,475.302,565.002,465.002,557.052,557.0564,266
02 Apr 20242,431.752,470.002,426.952,466.202,466.2018,880
01 Apr 20242,378.452,437.852,368.002,432.702,432.7027,403
28 Mar 20242,379.002,395.152,338.802,360.202,360.2028,920
27 Mar 20242,428.952,429.002,345.552,382.852,382.8581,441
26 Mar 20242,330.002,389.252,284.702,375.252,375.2529,377
22 Mar 20242,320.052,357.602,306.502,331.102,331.1026,922
21 Mar 20242,324.452,355.702,290.102,313.702,313.7019,963
20 Mar 20242,299.452,325.752,288.002,314.852,314.8524,438
19 Mar 20242,339.252,343.152,278.052,287.852,287.8518,537
18 Mar 20242,296.952,334.102,265.952,309.252,309.2533,052
15 Mar 20242,299.452,315.552,251.002,265.952,265.9521,125
14 Mar 20242,310.052,327.502,268.002,304.202,304.2020,808
13 Mar 20242,434.002,441.652,299.752,319.102,319.1045,733
12 Mar 20242,499.552,499.552,411.802,422.402,422.4022,720
11 Mar 20242,449.552,501.052,422.952,480.852,480.8523,519
07 Mar 20242,399.952,455.002,376.252,447.252,447.2527,450
06 Mar 20242,401.452,453.602,349.002,376.002,376.0036,630
05 Mar 20242,440.352,455.402,423.202,433.002,433.0015,491
04 Mar 20242,489.552,489.552,420.002,444.202,444.2011,284
01 Mar 20242,484.952,484.952,436.002,450.952,450.9527,813
29 Feb 20242,427.952,453.052,351.802,436.452,436.4599,544
28 Feb 20242,404.702,436.002,308.702,349.002,349.0051,069
27 Feb 20242,533.802,533.802,255.952,371.952,371.9585,703
26 Feb 20242,474.552,535.002,447.052,485.452,485.4535,764
23 Feb 20242,396.952,456.752,388.002,446.652,446.6515,803
22 Feb 20242,370.002,400.002,333.502,396.952,396.9513,018
21 Feb 20242,416.002,416.002,346.002,354.952,354.9520,554
20 Feb 20242,429.952,444.002,397.802,418.802,418.8013,047
19 Feb 20242,452.402,458.002,417.352,439.502,439.5010,244
16 Feb 20242,440.002,459.002,435.452,449.152,449.1516,619
15 Feb 20242,424.902,462.852,411.952,437.652,437.6530,848
14 Feb 20242,320.502,404.552,290.552,393.702,393.7024,913
13 Feb 20242,283.852,342.852,237.202,332.652,332.6529,425
12 Feb 20242,321.302,343.202,255.102,263.052,263.0516,185
09 Feb 20242,345.052,352.252,292.002,334.152,334.1515,823
08 Feb 20242,410.052,420.602,340.252,348.702,348.7018,758
07 Feb 20242,405.902,459.102,396.602,413.852,413.8521,766
06 Feb 20242,357.652,404.002,324.802,395.752,395.7535,972
06 Feb 202410 Dividend
05 Feb 20242,410.202,431.152,349.752,357.652,347.659,695
02 Feb 20242,437.752,437.752,386.002,404.452,394.2516,769
01 Feb 20242,420.452,461.002,388.152,395.852,385.6928,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...