Shriram Finance Limited (INE721A01013)
NSE: SHRIRAMFIN | Series: EQ | Date of Listing: 11 Dec, 1996
-
LTP
654.10
14.70 (2.3 %) -
Open
633.00
640.00 -
High
660.55
644.00 -
Low
632.00
630.50 -
Close
654.15
639.40 -
52W High
3,652.25
27 Sep, 2024 -
52W Low
493.35
20 Jan, 2025
Upper Circuit: 703.34
Lower Circuit: 575.46
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 633.00 | 660.55 | 632.00 | 654.10 | 654.15 | 14.75 | 2.31 | 3,652.25 | 493.35 | 3,704,676 | 241.75 Crore | 90,494 |
| 02 Apr, 2025 | 640.00 | 644.00 | 630.50 | 640.25 | 639.40 | 1.95 | 0.31 | 3,652.25 | 493.35 | 4,387,926 | 279.52 Crore | 78,176 |
| 01 Apr, 2025 | 652.00 | 653.90 | 633.90 | 637.85 | 637.45 | -18.55 | -2.83 | 3,652.25 | 493.35 | 7,600,903 | 487.98 Crore | 137,524 |
| 28 Mar, 2025 | 682.00 | 685.00 | 650.15 | 656.25 | 656.00 | -22.50 | -3.32 | 3,652.25 | 493.35 | 6,806,264 | 449.44 Crore | 143,261 |
| 27 Mar, 2025 | 670.00 | 684.40 | 666.20 | 682.60 | 678.50 | 6.50 | 0.97 | 3,652.25 | 493.35 | 4,628,163 | 313.62 Crore | 118,330 |
| 26 Mar, 2025 | 678.80 | 680.90 | 669.25 | 673.45 | 672.00 | -6.35 | -0.94 | 3,652.25 | 493.35 | 4,792,266 | 323.47 Crore | 109,222 |
| 25 Mar, 2025 | 688.00 | 688.00 | 667.70 | 674.50 | 678.35 | -3.65 | -0.54 | 3,652.25 | 493.35 | 5,257,157 | 354.74 Crore | 103,521 |
| 24 Mar, 2025 | 677.00 | 694.90 | 674.00 | 680.60 | 682.00 | 5.20 | 0.77 | 3,652.25 | 493.35 | 4,983,671 | 341.31 Crore | 114,504 |
| 21 Mar, 2025 | 669.05 | 679.00 | 667.65 | 676.10 | 676.80 | 8.90 | 1.33 | 3,652.25 | 493.35 | 6,365,496 | 428.69 Crore | 100,233 |
| 20 Mar, 2025 | 690.00 | 695.00 | 665.00 | 666.30 | 667.90 | -0.05 | -0.01 | 3,652.25 | 493.35 | 8,747,482 | 588.19 Crore | 174,271 |
| 19 Mar, 2025 | 645.70 | 677.60 | 637.65 | 667.40 | 667.95 | 25.65 | 3.99 | 3,652.25 | 493.35 | 9,823,834 | 652.84 Crore | 146,566 |
| 18 Mar, 2025 | 630.00 | 645.70 | 626.05 | 641.95 | 642.30 | 19.05 | 3.06 | 3,652.25 | 493.35 | 6,915,463 | 441.87 Crore | 107,477 |
| 17 Mar, 2025 | 613.40 | 629.50 | 613.40 | 624.00 | 623.25 | 3.70 | 0.6 | 3,652.25 | 493.35 | 4,548,325 | 282.92 Crore | 87,310 |
| 13 Mar, 2025 | 638.00 | 644.00 | 617.50 | 620.00 | 619.55 | -17.40 | -2.73 | 3,652.25 | 493.35 | 5,273,706 | 328.91 Crore | 111,278 |
| 12 Mar, 2025 | 639.00 | 647.25 | 629.10 | 636.25 | 636.95 | -1.30 | -0.2 | 3,652.25 | 493.35 | 5,378,060 | 342.88 Crore | 96,621 |
| 11 Mar, 2025 | 624.20 | 640.00 | 615.55 | 639.10 | 638.25 | 12.65 | 2.02 | 3,652.25 | 493.35 | 6,734,891 | 424.13 Crore | 111,211 |
| 10 Mar, 2025 | 631.55 | 641.50 | 622.85 | 625.00 | 625.60 | -5.25 | -0.83 | 3,652.25 | 493.35 | 4,906,168 | 309.20 Crore | 137,154 |
| 07 Mar, 2025 | 644.35 | 647.65 | 627.45 | 631.00 | 630.85 | -13.50 | -2.1 | 3,652.25 | 493.35 | 5,829,062 | 369.57 Crore | 125,152 |
| 06 Mar, 2025 | 638.80 | 650.80 | 637.00 | 644.00 | 644.35 | 13.05 | 2.07 | 3,652.25 | 493.35 | 8,075,827 | 519.85 Crore | 196,836 |
| 05 Mar, 2025 | 626.60 | 637.50 | 621.50 | 632.00 | 631.30 | -1.60 | -0.25 | 3,652.25 | 493.35 | 9,532,495 | 601.79 Crore | 134,593 |
| 04 Mar, 2025 | 618.60 | 635.40 | 613.40 | 633.90 | 632.90 | 11.60 | 1.87 | 3,652.25 | 493.35 | 5,369,562 | 336.50 Crore | 98,602 |