Shriram Finance Limited (INE721A01013)
NSE: SHRIRAMFIN | Series: EQ | Date of Listing: 11 Dec, 1996
-
LTP
2,878.60
-66.85 (-2.27 %) -
Open
2,953.25
2,870.00 -
High
2,960.70
2,952.50 -
Low
2,843.65
2,853.30 -
Close
2,877.25
2,945.45 -
52W High
3,652.25
27 Sep, 2024 -
52W Low
2,016.00
02 Jan, 2024
Upper Circuit: 3,240.00
Lower Circuit: 2,650.91
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,953.25 | 2,960.70 | 2,843.65 | 2,878.60 | 2,877.25 | -68.20 | -2.32 | 3,652.25 | 1,760.85 | 2,499,820 | 722.19 Crore | 100,458 |
| 19 Dec, 2024 | 2,870.00 | 2,952.50 | 2,853.30 | 2,942.00 | 2,945.45 | 14.05 | 0.48 | 3,652.25 | 1,760.85 | 1,470,935 | 428.06 Crore | 114,604 |
| 18 Dec, 2024 | 2,976.90 | 3,033.00 | 2,908.85 | 2,939.95 | 2,931.40 | -45.50 | -1.53 | 3,652.25 | 1,760.85 | 1,489,535 | 440.95 Crore | 111,367 |
| 17 Dec, 2024 | 3,135.00 | 3,135.00 | 2,965.25 | 2,972.00 | 2,976.90 | -160.55 | -5.12 | 3,652.25 | 1,760.85 | 2,082,634 | 628.09 Crore | 147,405 |
| 16 Dec, 2024 | 3,174.00 | 3,197.00 | 3,127.00 | 3,130.05 | 3,137.45 | -25.10 | -0.79 | 3,652.25 | 1,760.85 | 588,661 | 185.84 Crore | 43,144 |
| 13 Dec, 2024 | 3,242.05 | 3,254.65 | 3,117.60 | 3,169.00 | 3,162.55 | -85.55 | -2.63 | 3,652.25 | 1,760.85 | 1,200,626 | 378.82 Crore | 133,802 |
| 12 Dec, 2024 | 3,239.50 | 3,265.00 | 3,221.55 | 3,248.00 | 3,248.10 | -0.15 | -0 | 3,652.25 | 1,760.85 | 1,021,669 | 331.27 Crore | 101,288 |
| 11 Dec, 2024 | 3,195.50 | 3,267.60 | 3,178.00 | 3,247.00 | 3,248.25 | 61.75 | 1.94 | 3,652.25 | 1,760.85 | 1,470,021 | 475.71 Crore | 93,520 |
| 10 Dec, 2024 | 3,125.45 | 3,197.15 | 3,109.00 | 3,181.60 | 3,186.50 | 79.60 | 2.56 | 3,652.25 | 1,760.85 | 1,126,180 | 357.71 Crore | 80,808 |
| 09 Dec, 2024 | 3,100.60 | 3,163.35 | 3,095.50 | 3,105.00 | 3,106.90 | -19.45 | -0.62 | 3,652.25 | 1,760.85 | 792,799 | 247.15 Crore | 67,913 |
| 06 Dec, 2024 | 3,127.00 | 3,148.25 | 3,093.60 | 3,124.00 | 3,126.35 | 0.05 | 0 | 3,652.25 | 1,760.85 | 638,757 | 199.75 Crore | 74,702 |
| 05 Dec, 2024 | 3,152.45 | 3,159.05 | 3,073.00 | 3,126.00 | 3,126.30 | -6.00 | -0.19 | 3,652.25 | 1,760.85 | 1,423,470 | 443.73 Crore | 115,597 |
| 04 Dec, 2024 | 3,145.55 | 3,173.45 | 3,119.70 | 3,130.65 | 3,132.30 | -23.25 | -0.74 | 3,652.25 | 1,760.85 | 1,148,745 | 361.20 Crore | 83,592 |
| 03 Dec, 2024 | 3,131.00 | 3,206.90 | 3,125.05 | 3,145.60 | 3,155.55 | 61.35 | 1.98 | 3,652.25 | 1,760.85 | 1,974,444 | 625.54 Crore | 99,820 |
| 02 Dec, 2024 | 3,019.65 | 3,114.85 | 3,010.70 | 3,097.00 | 3,094.20 | 74.55 | 2.47 | 3,652.25 | 1,760.85 | 1,086,688 | 335.49 Crore | 102,415 |
| 29 Nov, 2024 | 3,057.50 | 3,066.55 | 2,992.20 | 3,015.45 | 3,019.65 | -24.05 | -0.79 | 3,652.25 | 1,760.85 | 1,120,109 | 338.96 Crore | 74,530 |
| 28 Nov, 2024 | 3,040.00 | 3,075.00 | 2,991.25 | 3,037.95 | 3,043.70 | 24.70 | 0.82 | 3,652.25 | 1,760.85 | 2,411,429 | 731.97 Crore | 122,825 |
| 27 Nov, 2024 | 3,028.90 | 3,066.70 | 3,007.35 | 3,021.00 | 3,019.00 | -27.35 | -0.9 | 3,652.25 | 1,760.85 | 812,950 | 246.28 Crore | 75,165 |
| 26 Nov, 2024 | 2,964.75 | 3,079.30 | 2,949.00 | 3,044.00 | 3,046.35 | 98.55 | 3.34 | 3,652.25 | 1,760.85 | 2,021,020 | 611.83 Crore | 135,145 |
| 25 Nov, 2024 | 2,926.95 | 3,015.00 | 2,926.95 | 2,957.65 | 2,947.80 | 97.75 | 3.43 | 3,652.25 | 1,760.85 | 2,758,308 | 818.83 Crore | 135,375 |