UK markets closed

Shriram Finance Limited (SHRIRAMFIN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,354.05+51.35 (+2.23%)
At close: 03:29PM IST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,318.902,387.352,313.652,354.052,354.052,583,020
30 May 20242,366.002,380.002,292.002,302.702,302.701,337,633
29 May 20242,375.052,397.652,358.002,374.652,374.65439,586
28 May 20242,390.002,433.002,375.002,393.702,393.701,298,782
27 May 20242,410.002,423.502,376.002,380.002,380.00679,642
24 May 20242,399.852,428.952,362.702,397.502,397.50975,465
23 May 20242,346.002,409.702,328.502,400.452,400.451,102,552
22 May 20242,373.252,379.852,332.102,336.752,336.75693,108
21 May 20242,370.002,389.502,348.652,373.252,373.25787,116
17 May 20242,344.002,386.652,321.002,371.602,371.60945,827
16 May 20242,337.002,345.802,265.002,338.702,338.702,489,109
15 May 20242,338.002,342.002,303.052,320.002,320.00853,936
14 May 20242,345.002,417.852,316.802,330.352,330.352,475,207
13 May 20242,345.002,354.652,278.752,301.802,301.801,678,069
10 May 20242,374.002,406.702,331.102,344.352,344.352,196,930
09 May 20242,448.002,474.152,354.202,360.902,360.90820,803
08 May 20242,483.502,498.002,432.752,448.002,448.001,464,955
07 May 20242,547.552,565.002,441.652,485.802,485.801,565,174
06 May 20242,600.002,608.952,498.852,547.552,547.55865,357
03 May 20242,600.002,658.002,575.152,588.552,588.551,524,429
02 May 20242,546.552,599.002,535.002,582.102,582.101,848,695
30 Apr 20242,493.002,578.802,484.002,551.702,551.702,685,245
29 Apr 20242,569.952,576.952,430.252,492.202,492.202,380,923
26 Apr 20242,512.502,536.952,337.002,498.602,498.604,162,052
25 Apr 20242,459.002,504.302,422.252,491.852,491.852,917,532
24 Apr 20242,427.002,481.702,418.002,461.052,461.051,691,860
23 Apr 20242,441.952,456.402,417.102,426.952,426.95578,517
22 Apr 20242,390.002,432.302,374.002,424.652,424.65697,940
19 Apr 20242,349.852,378.652,325.102,366.552,366.55959,432
18 Apr 20242,419.902,442.252,361.102,371.452,371.451,358,237
16 Apr 20242,400.002,424.002,368.352,400.752,400.75806,605
15 Apr 20242,493.002,493.002,408.052,414.652,414.65950,138
12 Apr 20242,519.952,519.952,478.902,485.602,485.60828,911
10 Apr 20242,559.952,566.252,519.502,528.052,528.05700,885
09 Apr 20242,590.002,605.652,523.102,550.402,550.40953,375
08 Apr 20242,542.952,580.302,527.002,569.202,569.20735,781
05 Apr 20242,510.552,532.002,498.102,518.852,518.85650,696
04 Apr 20242,574.952,574.952,486.002,499.302,499.301,403,997
03 Apr 20242,477.002,566.802,458.802,556.452,556.452,317,699
02 Apr 20242,430.002,471.302,429.952,465.952,465.95886,622
01 Apr 20242,371.002,437.002,366.052,431.752,431.75845,782
28 Mar 20242,374.052,394.552,338.252,359.802,359.802,325,088
27 Mar 20242,410.002,430.002,345.002,386.352,386.3515,446,440
26 Mar 20242,281.002,389.402,279.952,372.552,372.552,138,717
22 Mar 20242,339.002,358.702,305.152,330.702,330.701,273,555
21 Mar 20242,322.702,354.952,290.002,310.802,310.801,739,724
20 Mar 20242,290.002,327.902,280.002,314.202,314.20905,285
19 Mar 20242,323.002,342.902,277.552,287.002,287.001,323,965
18 Mar 20242,265.002,332.902,264.752,308.952,308.951,174,081
15 Mar 2024------
14 Mar 20242,315.002,327.952,266.152,291.502,291.502,022,357
13 Mar 20242,434.902,439.702,300.102,321.402,321.401,623,771
12 Mar 20242,484.002,484.002,410.202,421.752,421.751,441,342
11 Mar 20242,446.002,499.902,420.652,480.952,480.952,275,471
07 Mar 20242,374.602,455.402,374.602,449.552,449.551,192,798
06 Mar 20242,444.002,453.002,348.902,374.602,374.601,348,944
05 Mar 20242,411.002,455.852,411.002,431.502,431.501,238,034
04 Mar 20242,460.002,465.002,419.002,446.502,446.50533,339
01 Mar 20242,469.502,473.852,435.002,450.452,450.451,100,074
29 Feb 20242,399.002,455.102,351.152,438.602,438.604,046,471
28 Feb 20242,392.002,437.952,307.902,348.802,348.802,223,882
27 Feb 20242,475.002,509.352,257.002,372.402,372.404,102,754
26 Feb 20242,449.902,535.002,447.952,485.152,485.151,197,803
23 Feb 20242,398.502,457.002,388.102,445.452,445.451,144,665
22 Feb 20242,359.102,399.702,333.052,395.202,395.20514,244
21 Feb 20242,413.802,415.052,345.052,355.952,355.95733,175
20 Feb 20242,439.902,444.852,395.302,416.652,416.65879,341
19 Feb 20242,449.402,461.952,416.552,439.902,439.90690,282
16 Feb 20242,440.002,459.802,433.852,449.402,449.40919,312
15 Feb 20242,437.202,463.402,412.002,437.602,437.601,144,317
14 Feb 20242,285.002,404.602,280.202,393.302,393.30737,277
13 Feb 20242,267.002,343.502,235.252,330.652,330.651,796,922
12 Feb 20242,335.002,352.952,254.852,262.252,262.25569,008
09 Feb 20242,347.952,354.052,291.502,334.102,334.10580,610
08 Feb 20242,425.002,425.002,340.802,347.952,347.95886,197
07 Feb 20242,397.952,459.152,396.452,413.652,413.651,046,050
06 Feb 20242,360.002,403.902,323.652,396.452,396.451,502,283
06 Feb 202410 Dividend
05 Feb 20242,419.002,432.402,347.202,357.102,347.10398,680
02 Feb 20242,397.502,421.152,385.602,405.502,395.29881,037
01 Feb 20242,411.002,438.952,388.602,397.202,387.032,120,344
31 Jan 20242,450.002,479.602,400.502,466.802,456.331,914,672
30 Jan 20242,409.002,496.552,409.002,452.952,442.542,847,759
29 Jan 20242,432.002,442.002,302.152,409.002,398.783,579,015
25 Jan 20242,317.802,352.952,292.002,307.152,297.361,065,564
24 Jan 20242,233.852,315.002,209.552,302.452,292.681,700,346
23 Jan 20242,287.052,313.952,247.602,279.502,269.832,199,854
19 Jan 20242,271.002,321.952,271.002,301.852,292.081,059,357
18 Jan 20242,271.002,287.302,196.552,255.402,245.831,576,710
17 Jan 20242,294.002,317.852,240.002,288.002,278.291,061,729
16 Jan 20242,325.002,334.952,295.052,309.702,299.901,329,590
15 Jan 20242,292.802,292.802,292.802,292.802,283.07-
12 Jan 20242,292.802,303.102,260.102,292.802,283.071,037,456
11 Jan 20242,217.952,289.852,204.002,279.752,270.082,932,789
10 Jan 20242,180.002,187.852,135.702,150.002,140.88494,145
09 Jan 20242,206.602,223.052,150.602,167.852,158.651,092,689
08 Jan 20242,184.002,225.002,163.552,196.352,187.031,497,595
05 Jan 20242,153.002,176.752,119.452,172.402,163.181,622,887
04 Jan 20242,100.002,152.502,090.202,148.152,139.041,539,021
03 Jan 20242,035.002,098.002,029.002,090.052,081.181,357,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...