BSE - Delayed Quote
INR
Shriram Finance Limited (SHRIRAMFIN.BO)
960.00
-3.90
(-0.40%)
At close: 3:50:08 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
950.00
960.25
930.30
960.00
960.00
133,826
Nov 5, 2026
944.35
974.40
940.05
963.90
963.90
608,854
Nov 4, 2026
890.00
911.65
876.65
905.70
905.70
169,047
Nov 3, 2026
882.00
893.65
871.55
884.00
884.00
200,308
Nov 2, 2026
829.90
871.25
829.15
863.75
863.75
970,374
Oct 30, 2026
841.00
842.20
822.70
825.00
825.00
132,825
Oct 29, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
830.00
843.45
821.00
841.00
841.00
97,899
Oct 28, 2026
822.00
833.60
810.70
831.80
825.30
134,919
Oct 27, 2026
835.50
842.00
818.50
822.00
815.58
300,500
Oct 26, 2026
838.95
838.95
810.20
823.50
817.06
542,404
Oct 23, 2026
900.45
915.50
833.65
867.00
860.22
166,231
Oct 22, 2026
900.00
905.50
885.00
900.00
892.97
105,765
Oct 21, 2026
932.10
935.00
900.00
909.00
901.90
186,493
Oct 19, 2026
937.00
938.90
924.15
927.00
919.76
79,464
Oct 16, 2026
951.00
951.90
927.30
939.00
931.66
127,738
Oct 15, 2026
949.45
956.75
936.95
949.00
941.58
100,271
Oct 14, 2026
987.95
987.95
943.10
950.95
943.52
161,302
Oct 13, 2026
930.05
990.80
920.00
988.00
980.28
336,286
Oct 12, 2026
945.05
952.40
927.05
928.20
920.95
64,864
Oct 9, 2026
922.95
944.90
921.05
941.00
933.65
245,794
Oct 8, 2026
954.95
954.95
918.40
920.00
912.81
202,470
Oct 7, 2026
962.95
962.95
930.40
947.00
939.60
394,614
Oct 6, 2026
974.95
975.00
959.10
970.00
962.42
52,508
Oct 5, 2026
974.90
975.00
953.20
975.00
967.38
99,261
Oct 1, 2026
969.50
974.10
936.00
942.80
935.43
634,135
Sep 30, 2026
973.15
987.60
964.40
983.95
976.26
398,967
Sep 29, 2026
973.55
986.00
967.60
973.00
965.40
131,261
Sep 28, 2026
988.05
990.00
970.10
979.00
971.35
120,391
Sep 25, 2026
998.95
1,001.95
986.60
999.00
991.19
53,816
Sep 24, 2026
1,006.00
1,008.55
984.00
991.50
983.75
128,299
Sep 23, 2026
1,010.05
1,018.00
1,004.95
1,007.00
999.13
113,333
Sep 22, 2026
1,014.45
1,017.00
995.90
1,006.00
998.14
117,660
Sep 21, 2026
1,013.65
1,018.00
1,005.20
1,016.00
1,008.06
59,769
Sep 18, 2026
1,003.10
1,019.00
1,001.00
1,005.00
997.15
128,954
Sep 17, 2026
978.25
1,005.90
976.55
996.95
989.16
104,590
Sep 16, 2026
979.00
990.45
972.30
981.05
973.38
462,128
Sep 15, 2026
1,047.75
1,047.75
981.00
981.10
973.43
214,441
Sep 11, 2026
1,024.40
1,034.50
1,013.10
1,028.00
1,019.97
197,315
Sep 10, 2026
1,029.35
1,039.00
1,021.00
1,038.00
1,029.89
429,792
Sep 9, 2026
1,017.10
1,034.50
1,013.05
1,029.35
1,021.31
367,300
Sep 8, 2026
1,036.95
1,036.95
1,017.10
1,029.95
1,021.90
418,258
Sep 7, 2026
1,043.90
1,046.25
1,029.30
1,037.00
1,028.90
86,138
Sep 4, 2026
1,040.00
1,052.95
1,036.40
1,041.00
1,032.87
2,269,914
Sep 3, 2026
1,055.00
1,068.20
1,038.45
1,049.00
1,040.80
1,237,992
Sep 2, 2026
1,045.05
1,047.95
1,025.85
1,046.85
1,038.67
269,058
Sep 1, 2026
1,107.35
1,107.35
1,051.70
1,059.70
1,051.42
117,797
Aug 31, 2026
1,083.00
1,094.00
1,060.05
1,094.00
1,085.45
106,271
Aug 28, 2026
1,106.95
1,106.95
1,083.00
1,083.60
1,075.13
114,577
Aug 27, 2026
1,114.95
1,127.75
1,091.70
1,102.00
1,093.39
198,480
Aug 26, 2026
1,140.00
1,145.85
1,105.40
1,122.00
1,113.23
154,889
Aug 25, 2026
1,112.75
1,138.00
1,112.00
1,138.00
1,129.11
146,293
Aug 24, 2026
1,121.00
1,137.50
1,112.00
1,119.50
1,110.75
125,484
Aug 21, 2026
1,143.20
1,143.20
1,127.75
1,134.10
1,125.24
103,666
Aug 20, 2026
1,124.90
1,135.00
1,115.85
1,125.05
1,116.26
141,785
Aug 19, 2026
1,108.50
1,112.80
1,098.35
1,104.90
1,096.27
96,296
Aug 18, 2026
1,117.00
1,123.90
1,098.80
1,110.45
1,101.77
87,330
Aug 17, 2026
1,121.80
1,129.50
1,117.25
1,121.00
1,112.24
97,792
Aug 14, 2026
1,128.05
1,134.95
1,118.00
1,124.10
1,115.32
83,403
Aug 13, 2026
1,132.10
1,148.90
1,124.60
1,128.00
1,119.19
179,886
Aug 12, 2026
1,134.70
1,134.70
1,116.90
1,123.70
1,114.92
70,111
Aug 11, 2026
1,140.45
1,140.45
1,121.55
1,127.00
1,118.19
53,422
Aug 10, 2026
1,115.00
1,138.60
1,107.00
1,131.00
1,122.16
339,021
Aug 7, 2026
1,129.95
1,131.90
1,109.30
1,115.00
1,106.29
192,773
Aug 6, 2026
1,133.60
1,153.65
1,121.60
1,139.00
1,130.10
590,470
Aug 5, 2026
1,098.90
1,117.00
1,093.30
1,117.00
1,108.27
195,081
Aug 4, 2026
1,088.75
1,091.55
1,075.00
1,080.30
1,071.86
148,120
Aug 3, 2026
1,052.60
1,095.00
1,052.00
1,070.00
1,061.64
510,991
Jul 31, 2026
1,030.00
1,054.60
1,030.00
1,038.75
1,030.63
230,912
Jul 30, 2026
1,044.60
1,046.00
1,019.80
1,027.05
1,019.02
145,747
Jul 29, 2026
1,046.40
1,055.00
1,034.25
1,044.60
1,036.44
146,342
Jul 28, 2026
1,048.30
1,049.95
1,036.55
1,041.00
1,032.87
233,243
Jul 27, 2026
1,024.95
1,039.90
1,002.80
1,037.95
1,029.84
477,544
Jul 24, 2026
1,023.55
1,050.00
992.75
1,005.00
997.15
745,680
Jul 23, 2026
1,055.05
1,079.00
1,021.65
1,025.45
1,017.44
269,570
Jul 22, 2026
1,059.30
1,065.00
1,047.00
1,059.00
1,050.72
281,322
Jul 21, 2026
1,037.85
1,067.25
1,032.60
1,061.80
1,053.50
279,201
Jul 20, 2026
1,031.85
1,036.65
1,018.50
1,035.30
1,027.21
240,074
Jul 17, 2026
1,032.00
1,038.35
1,023.00
1,036.35
1,028.25
225,634
Jul 16, 2026
1,043.80
1,043.80
1,020.15
1,024.20
1,016.20
260,362
Jul 15, 2026
1,029.80
1,049.00
1,027.85
1,033.45
1,025.37
261,987
Jul 14, 2026
1,037.75
1,040.15
1,007.30
1,013.35
1,005.43
202,460
Jul 13, 2026
1,022.10
1,053.00
1,020.55
1,048.10
1,039.91
233,330
Jul 10, 2026
1,050.00
1,052.00
1,039.55
1,044.40
1,036.24
171,875
Jul 9, 2026
1,022.85
1,039.90
1,015.60
1,032.60
1,024.53
86,235
Jul 8, 2026
1,063.65
1,063.65
1,005.45
1,014.25
1,006.32
316,019
Jul 7, 2026
1,070.00
1,087.00
1,058.20
1,066.40
1,058.07
550,850
Jul 6, 2026
1,063.95
1,076.20
1,058.20
1,064.00
1,055.69
93,224
Jul 3, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
1,084.95
1,084.95
1,060.00
1,063.05
1,054.74
101,048
Jul 2, 2026
1,053.80
1,071.05
1,048.05
1,066.60
1,052.31
724,644
Jul 1, 2026
1,051.95
1,058.40
1,037.80
1,046.85
1,032.83
587,391
Jun 30, 2026
1,033.45
1,047.50
1,029.90
1,042.60
1,028.63
355,074
Jun 29, 2026
1,031.90
1,055.00
1,030.00
1,032.95
1,019.11
2,941,415
Jun 25, 2026
1,032.05
1,051.85
1,026.20
1,031.90
1,018.08
243,241
Jun 24, 2026
1,003.05
1,029.00
980.80
1,018.90
1,005.25
217,292
Jun 23, 2026
983.05
1,007.75
983.05
993.10
979.80
155,664
Jun 22, 2026
998.30
1,005.90
983.80
993.25
979.94
117,911
Jun 19, 2026
1,000.00
1,007.45
991.75
1,002.45
989.02
112,395
Jun 18, 2026
1,014.70
1,016.65
998.50
1,002.90
989.47
112,474
Jun 17, 2026
1,005.70
1,015.80
1,003.00
1,007.05
993.56
67,140
Jun 16, 2026
998.00
1,008.00
992.00
1,005.70
992.23
194,644
Jun 15, 2026
995.55
1,009.20
992.00
1,001.50
988.08
696,174
Jun 12, 2026
909.50
959.40
902.00
955.05
942.26
465,336
Jun 11, 2026
894.85
896.00
879.75
886.35
874.48
84,291
Jun 10, 2026
910.65
914.80
894.35
897.25
885.23
231,686
Jun 9, 2026
916.60
916.60
897.20
912.05
899.83
136,229
Jun 8, 2026
912.00
912.00
891.60
896.65
884.64
157,437
Jun 5, 2026
921.90
944.00
916.60
923.25
910.88
143,330
Jun 4, 2026
911.70
919.60
903.60
915.70
903.43
91,149
Jun 3, 2026
915.00
915.90
888.80
912.55
900.33
138,658
Jun 2, 2026
911.60
917.70
900.10
911.60
899.39
167,056
Jun 1, 2026
947.75
953.55
916.00
918.95
906.64
111,942
May 29, 2026
962.50
975.00
943.50
947.35
934.66
114,767
May 27, 2026
952.05
968.00
946.55
962.45
949.56
183,965
May 26, 2026
961.95
965.45
948.60
951.65
938.90
154,669
May 25, 2026
956.00
970.15
955.95
961.85
948.97
631,149
May 22, 2026
915.20
943.00
913.35
941.95
929.33
251,922
May 21, 2026
932.05
940.95
910.10
914.85
902.59
261,849
May 20, 2026
922.50
925.35
913.00
925.35
912.95
344,573
May 19, 2026
939.90
943.40
924.75
927.35
914.93
143,002
May 18, 2026
928.90
937.75
911.00
933.20
920.70
116,773
May 15, 2026
918.15
945.60
918.15
937.60
925.04
168,111
May 14, 2026
946.95
946.95
901.20
935.75
923.21
349,558
May 13, 2026
925.00
935.05
915.00
920.45
908.12
202,630
May 12, 2026
970.00
979.70
925.90
930.35
917.89
130,221
May 11, 2026
986.15
991.85
970.35
975.35
962.28
213,054
May 8, 2026
1,018.45
1,018.45
1,001.60
1,007.95
994.45
194,129
May 7, 2026
1,009.00
1,023.60
1,002.25
1,015.40
1,001.80
166,170
May 6, 2026
976.20
1,007.50
976.20
1,004.00
990.55
569,061
May 5, 2026
960.00
967.00
938.00
964.45
951.53
135,734
May 4, 2026
943.85
969.40
943.80
960.00
947.14
171,171
Apr 30, 2026
947.60
947.60
923.00
937.35
924.79
219,025
Apr 29, 2026
965.00
975.00
955.05
956.85
944.03
118,222
Apr 28, 2026
987.80
987.80
949.15
952.70
939.94
185,793
Apr 27, 2026
1,013.70
1,013.70
964.00
974.25
961.20
808,143
Apr 24, 2026
1,000.05
1,030.65
983.60
1,010.75
997.21
461,090
Apr 23, 2026
1,030.10
1,040.00
1,006.35
1,009.60
996.08
152,241
Apr 22, 2026
1,046.45
1,053.55
1,029.10
1,044.65
1,030.66
161,540
Apr 21, 2026
1,055.10
1,061.25
1,039.95
1,045.65
1,031.64
152,743
Apr 20, 2026
1,042.90
1,049.50
1,026.75
1,045.05
1,031.05
158,467
Apr 17, 2026
1,028.90
1,039.40
1,013.40
1,036.50
1,022.62
109,891
Apr 16, 2026
1,030.20
1,033.75
1,015.50
1,022.45
1,008.75
154,360
Apr 15, 2026
1,030.15
1,043.00
1,016.05
1,020.95
1,007.27
962,903
Apr 13, 2026
1,006.10
1,015.10
989.00
1,004.20
990.75
184,137
Apr 10, 2026
1,018.70
1,031.00
1,013.55
1,027.15
1,013.39
381,001
Apr 9, 2026
1,005.00
1,014.15
990.65
996.35
983.00
277,011
Apr 8, 2026
974.85
1,035.65
973.00
1,023.55
1,009.84
460,749
Apr 7, 2026
920.05
932.00
910.00
930.55
918.08
131,323
Apr 6, 2026
892.90
930.55
885.85
927.60
915.17
253,979
Apr 2, 2026
877.90
895.00
864.00
891.75
879.80
208,779
Apr 1, 2026
915.00
926.75
896.00
900.45
888.39
380,766
Mar 30, 2026
880.25
896.55
870.00
872.10
860.42
433,547
Mar 27, 2026
954.40
954.40
900.50
904.15
892.04
1,180,695
Mar 25, 2026
915.75
965.00
915.75
955.20
942.40
791,410
Mar 24, 2026
903.00
932.50
896.35
903.75
891.64
807,833
Mar 23, 2026
923.10
930.00
870.40
878.35
866.58
466,629
Mar 20, 2026
962.30
966.60
922.50
940.65
928.05
499,761
Mar 19, 2026
1,003.10
1,003.10
946.30
949.70
936.98
511,712
Mar 18, 2026
1,018.25
1,029.00
1,009.00
1,021.45
1,007.77
135,349
Mar 17, 2026
994.75
1,011.80
983.85
1,004.95
991.49
140,850
Mar 16, 2026
1,004.25
1,004.25
969.60
990.65
977.38
270,853
Mar 13, 2026
1,024.30
1,025.00
995.00
1,003.30
989.86
552,158
Mar 12, 2026
1,025.00
1,046.75
1,006.05
1,031.40
1,017.58
1,133,372
Mar 11, 2026
1,063.20
1,077.30
1,028.80
1,031.55
1,017.73
184,207
Mar 10, 2026
1,016.50
1,068.70
1,006.90
1,063.20
1,048.96
637,357
Mar 9, 2026
968.70
993.40
934.25
987.15
973.93
261,382
Mar 6, 2026
1,042.35
1,052.00
1,001.20
1,006.65
993.17
206,060
Mar 5, 2026
1,026.95
1,046.25
1,018.25
1,039.35
1,025.43
168,533
Mar 4, 2026
1,025.05
1,042.10
987.30
1,009.90
996.37
433,204
Mar 2, 2026
1,015.60
1,070.90
1,015.60
1,052.15
1,038.06
334,439
Feb 27, 2026
1,102.85
1,103.00
1,074.00
1,079.85
1,065.38
256,702
Feb 26, 2026
1,086.05
1,108.00
1,085.50
1,104.75
1,089.95
133,571
Feb 25, 2026
1,063.05
1,095.00
1,056.10
1,085.60
1,071.06
882,935
Feb 24, 2026
1,062.05
1,066.80
1,050.80
1,062.15
1,047.92
59,862
Feb 23, 2026
1,074.65
1,077.70
1,057.60
1,065.25
1,050.98
69,298
Feb 20, 2026
1,062.95
1,065.90
1,044.90
1,059.20
1,045.01
76,674
Feb 19, 2026
1,074.85
1,076.50
1,048.00
1,053.05
1,038.94
114,426
Feb 18, 2026
1,075.00
1,087.70
1,073.00
1,076.50
1,062.08
78,826
Feb 17, 2026
1,076.65
1,083.00
1,060.15
1,074.80
1,060.40
105,818
Feb 16, 2026
1,065.00
1,087.90
1,053.10
1,085.20
1,070.66
139,986
Feb 13, 2026
1,083.95
1,085.95
1,060.00
1,064.90
1,050.63
604,357
Feb 12, 2026
1,058.35
1,087.00
1,050.15
1,083.25
1,068.74
445,281
Feb 11, 2026
1,055.55
1,059.15
1,041.25
1,056.60
1,042.45
438,803
Feb 10, 2026
1,063.05
1,069.15
1,037.00
1,048.65
1,034.60
137,176
Feb 9, 2026
1,003.10
1,066.15
1,003.10
1,062.20
1,047.97
1,314,617
Feb 6, 2026
986.35
1,005.15
973.65
1,002.40
988.97
67,529
Feb 5, 2026
995.00
995.85
972.50
991.55
978.27
73,998
Feb 4, 2026
1,009.90
1,014.95
995.60
998.80
985.42
159,289
Feb 3, 2026
1,006.60
1,044.40
996.70
1,000.50
987.10
254,578
Feb 2, 2026
993.40
993.40
938.60
962.20
949.31
232,279
Jan 30, 2026
1,023.05
1,029.40
1,010.00
1,019.30
1,005.65
275,052
Jan 29, 2026
1,023.95
1,028.90
1,005.30
1,022.90
1,009.20
126,234
Jan 28, 2026
1,000.05
1,020.75
999.20
1,019.05
1,005.40
145,220
Jan 27, 2026
1,007.45
1,019.90
984.80
1,001.80
988.38
184,022
Jan 23, 2026
1,006.45
1,021.20
973.15
1,003.45
990.01
422,143
Jan 22, 2026
995.50
1,008.95
987.00
1,006.35
992.87
147,418
Jan 21, 2026
978.65
998.30
972.70
986.25
973.04
549,186
Jan 20, 2026
1,007.90
1,007.90
982.55
986.60
973.38
226,120
Jan 19, 2026
996.60
1,014.35
990.90
1,010.25
996.72
133,142
Jan 16, 2026
981.00
1,021.75
981.00
995.55
982.21
293,316
Jan 14, 2026
975.75
990.40
970.70
977.95
964.85
92,083
Jan 13, 2026
983.80
987.40
969.50
978.90
965.79
75,642
Jan 12, 2026
976.20
985.25
962.80
972.45
959.42
111,368
Jan 9, 2026
985.75
994.95
961.05
975.05
961.99
179,107
Jan 8, 2026
996.40
1,002.35
981.60
992.80
979.50
200,488
Jan 7, 2026
996.95
1,002.70
990.20
995.90
982.56
89,590
Jan 6, 2026
1,004.00
1,011.65
992.15
1,002.50
989.07
78,672
Jan 5, 2026
1,014.95
1,014.95
994.70
1,003.10
989.66
86,624
Jan 2, 2026
1,022.15
1,025.00
1,005.00
1,008.80
995.29
321,417
Jan 1, 2026
998.85
1,025.00
996.15
1,019.70
1,006.04
157,203
Dec 31, 2025
984.00
1,000.00
979.60
996.15
982.81
283,129
Dec 30, 2025
956.45
984.10
956.45
979.15
966.03
308,473
Dec 29, 2025
962.35
965.80
949.50
955.35
942.55
115,358
Dec 26, 2025
974.25
979.70
956.70
960.05
947.19
204,256
Dec 24, 2025
957.85
983.35
957.85
973.45
960.41
3,233,245
Dec 23, 2025
939.85
959.90
932.00
957.85
945.02
506,622
Dec 22, 2025
919.00
949.90
915.30
935.10
922.57
1,238,087
Dec 19, 2025
870.90
914.10
851.00
901.75
889.67
1,022,369
Dec 18, 2025
869.90
876.25
862.00
869.20
857.56
872,521
Dec 17, 2025
849.25
875.40
849.25
863.50
851.93
738,979
Dec 16, 2025
857.95
857.95
843.60
848.25
836.89
874,530
Dec 15, 2025
854.30
870.40
846.00
854.60
843.15
287,234
Dec 12, 2025
854.15
854.60
841.00
848.15
836.79
81,295
Dec 11, 2025
838.80
850.45
836.05
847.25
835.90
110,048
Dec 10, 2025
853.65
855.45
833.75
837.50
826.28
64,103
Dec 9, 2025
833.90
848.85
817.65
846.30
834.96
218,222
Dec 8, 2025
860.80
860.80
831.10
834.10
822.93
211,430
Dec 5, 2025
828.65
857.60
828.65
855.60
844.14
516,115
Dec 4, 2025
829.95
835.80
820.60
828.65
817.55
2,859,739
Dec 3, 2025
842.90
845.20
819.60
827.50
816.41
3,361,926
Dec 2, 2025
853.95
855.80
840.30
843.35
832.05
1,312,571
Dec 1, 2025
859.05
864.85
849.20
851.40
839.99
68,680
Nov 28, 2025
868.35
871.25
849.05
850.30
838.91
419,206
Nov 27, 2025
857.20
869.55
857.20
867.75
856.13
1,208,420
Nov 26, 2025
847.65
858.55
838.55
857.20
845.72
324,833
Nov 25, 2025
829.75
842.05
828.20
838.10
826.87
149,087
Nov 24, 2025
827.20
839.50
821.10
828.25
817.15
120,813
Nov 21, 2025
826.60
832.00
811.20
823.10
812.07
102,660
Nov 20, 2025
825.80
828.55
816.70
825.85
814.79
78,852
Nov 19, 2025
822.00
826.55
815.75
817.65
806.70
93,428
Nov 18, 2025
822.60
827.20
810.00
819.85
808.87
579,018
Nov 17, 2025
809.30
827.45
808.40
816.75
805.81
1,217,725
Nov 14, 2025
812.75
815.60
803.60
809.20
798.36
586,171
Nov 13, 2025
825.00
826.20
809.70
813.90
803.00
941,970
Nov 12, 2025
834.00
838.20
820.90
821.90
810.89
120,203
Nov 11, 2025
823.35
833.50
804.25
832.70
821.55
161,367
Nov 10, 2025
818.35
830.50
816.95
820.95
809.95
284,999
Nov 7, 2025
4.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
792.00
820.00
781.35
816.35
805.41
187,259
Nov 6, 2025
794.80
800.30
785.10
792.30
776.95
152,845
