BSE - Free Realtime Quote INR

Shriram Finance Limited (SHRIRAMFIN.BO)

Compare
516.35
-9.75
(-1.85%)
As of 10:42:47 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025510.00517.00493.60516.35516.3566,328
Jan 17, 2025544.95547.45524.00526.10526.1069,442
Jan 16, 2025539.90553.65535.65546.80546.8083,976
Jan 15, 2025548.95548.95529.25533.35533.3570,714
Jan 14, 2025529.95547.45519.00544.85544.8527,273
Jan 13, 2025531.75540.70518.95520.80520.8085,204
Jan 10, 2025 5:1 Stock Splits
Jan 10, 2025569.95569.95528.70531.90531.90159,504
Jan 9, 2025581.96584.32560.40562.56562.5652,145
Jan 8, 2025593.96593.96568.60579.63579.63105,025
Jan 7, 2025594.10604.62590.36591.69591.6925,395
Jan 6, 2025609.51616.16591.04592.56592.5661,500
Jan 3, 2025612.02619.30606.93609.51609.51111,700
Jan 2, 2025585.62613.48585.62612.10612.10160,895
Jan 1, 2025586.59586.59576.65583.35583.3535,655
Dec 31, 2024581.31583.11576.34578.29578.2915,520
Dec 30, 2024587.47593.72579.60583.43583.4334,545
Dec 27, 2024587.99588.17578.33579.37579.3753,305
Dec 26, 2024580.71587.17574.67585.94585.9480,390
Dec 24, 2024576.60580.12571.40576.14576.1429,285
Dec 23, 2024585.81590.78575.03576.57576.5769,080
Dec 20, 2024591.96592.43572.09574.35574.35129,325
Dec 19, 2024579.94590.79570.80589.24589.24108,920
Dec 18, 2024596.00606.85582.00586.06586.06114,605
Dec 17, 2024630.92630.92593.56595.10595.10187,975
Dec 16, 2024632.67639.00625.49627.02627.0257,930
Dec 13, 2024649.39650.42623.52632.55632.5556,770
Dec 12, 2024649.72652.65644.42649.42649.4226,460
Dec 11, 2024638.00653.12635.84649.49649.49117,500
Dec 10, 2024629.99638.93621.82637.35637.3555,090
Dec 9, 2024621.95632.28618.02619.97619.9726,060
Dec 6, 2024626.17629.68618.87624.90624.9033,560
Dec 5, 2024627.75630.55615.00625.22625.2253,900
Dec 4, 2024628.46634.64624.13626.09626.09207,920
Dec 3, 2024624.33641.02624.33629.79629.79325,060
Dec 2, 2024600.00622.66600.00619.15619.15269,070
Nov 29, 2024608.80613.17598.60603.57603.57207,975
Nov 28, 2024612.99615.11598.44608.76608.76451,845
Nov 27, 2024612.12612.96601.73603.73603.73329,325
Nov 26, 2024591.88615.76590.98609.26609.26110,480
Nov 25, 2024581.91602.91581.91589.99589.99214,615
Nov 22, 2024556.00573.12549.19570.49570.4986,995
Nov 21, 2024564.90565.71553.91560.29560.2941,590
Nov 19, 2024569.64573.29561.03564.89564.8980,225
Nov 18, 2024560.47573.24559.82569.70569.7079,025
Nov 14, 2024570.17572.85556.50565.03565.03134,810
Nov 13, 2024582.45585.90567.67571.19571.1975,565
Nov 12, 2024596.01605.01584.66586.04586.0496,420
Nov 11, 2024601.60610.94590.92600.31600.3164,390
Nov 8, 2024617.00617.00599.60601.29601.29230,400
Nov 7, 2024 22.00 Dividend
Nov 7, 2024644.40644.40611.69613.93613.9385,300
Nov 6, 2024635.54639.70627.21636.70614.7087,265
Nov 5, 2024630.09635.42611.01633.70611.80535,395
Nov 4, 2024629.76633.87622.18629.68607.9296,390
Nov 1, 2024639.79639.79628.85630.28608.5010,170
Oct 31, 2024643.71643.71617.80627.50605.8295,075
Oct 30, 2024652.91652.91635.30637.58615.5553,440
Oct 29, 2024650.94657.00632.68652.96630.4086,220
Oct 28, 2024634.69668.60630.40651.73629.21513,835
Oct 25, 2024649.03651.95606.20618.28596.92109,450
Oct 24, 2024639.40652.75637.66648.28625.88156,470
Oct 23, 2024637.89651.14634.13639.58617.481,519,665
Oct 22, 2024662.60677.80648.01650.09627.63168,755
Oct 21, 2024672.03674.27654.60662.29639.4148,165
Oct 18, 2024644.76674.67629.06668.98645.86633,590
Oct 17, 2024676.20676.50650.00650.99628.5052,325
Oct 16, 2024680.20685.25673.51677.72654.3041,120
Oct 15, 2024680.00686.16674.51680.48656.9728,195
Oct 14, 2024672.01685.77669.73678.81655.3561,315
Oct 11, 2024668.89670.45661.54668.33645.2442,750
Oct 10, 2024683.03683.03665.64667.91644.8347,060
Oct 9, 2024677.79696.20669.15677.93654.5168,900
Oct 8, 2024653.05674.48653.05665.83642.82726,470
Oct 7, 2024672.00682.75651.27660.48637.66977,355
Oct 4, 2024681.60681.60663.09667.59644.5276,505
Oct 3, 2024707.09714.44679.57681.43657.88150,675
Oct 1, 2024716.99725.10712.20714.44689.7528,955
Sep 30, 2024720.85727.93714.04715.37690.6531,310
Sep 27, 2024725.59730.43720.00723.84698.8382,580
Sep 26, 2024710.98727.00705.99725.13700.0769,930
Sep 25, 2024703.00707.04691.79704.04679.7156,825
Sep 24, 2024717.95717.95700.39703.12678.8226,965
Sep 23, 2024707.60722.00707.60713.34688.6965,545
Sep 20, 2024709.87717.00703.31707.61683.1679,015
Sep 19, 2024716.99724.49700.00705.12680.76109,920
Sep 18, 2024691.42718.06688.41714.94690.2499,975
Sep 17, 2024685.68692.96681.70684.79661.1394,065
Sep 16, 2024675.81688.00672.89684.23660.5942,755
Sep 13, 2024679.99684.58673.00673.45650.1839,825
Sep 12, 2024658.07682.52658.07680.04656.54426,855
Sep 11, 2024655.00659.56650.83656.22633.5575,790
Sep 10, 2024666.51667.59646.28652.20629.66104,520
Sep 9, 2024654.01664.64643.12663.20640.28262,470
Sep 6, 2024648.80653.02644.00647.87625.4826,840
Sep 5, 2024648.60658.89646.00648.98626.5655,535
Sep 4, 2024630.35655.95630.35648.80626.3897,160
Sep 3, 2024643.00656.82638.80654.95632.32128,830
Sep 2, 2024641.07651.68641.07645.24622.9436,060
Aug 30, 2024637.23645.41635.32640.71618.5732,085
Aug 29, 2024636.64652.53634.93639.91617.80105,160
Aug 28, 2024646.86648.43638.40640.42618.2946,175
Aug 27, 2024632.08653.45623.35646.97624.62111,485
Aug 26, 2024625.38636.07622.26632.11610.2720,540
Aug 23, 2024630.76633.15623.71624.77603.1822,440
Aug 22, 2024631.60632.60624.96628.52606.8028,885
Aug 21, 2024631.63637.80624.15631.52609.7049,520
Aug 20, 2024624.90635.22610.91631.63609.81209,980
Aug 19, 2024604.00616.49603.00615.02593.77156,125
Aug 16, 2024579.11598.00579.11596.21575.613,091,690
Aug 14, 2024578.66582.80572.71579.03559.0244,700
Aug 13, 2024596.20598.62572.72578.55558.56372,215
Aug 12, 2024584.01603.30584.01595.38574.8144,480
Aug 9, 2024580.26594.20576.35591.31570.8860,670
Aug 8, 2024585.64585.64571.48574.34554.49130,210
Aug 7, 2024578.39586.40574.25585.01564.8027,950
Aug 6, 2024581.72587.85565.09567.06547.4763,070
Aug 5, 2024580.05587.23561.87578.13558.15134,105
Aug 2, 2024590.00604.55584.06598.00577.34173,285
Aug 1, 2024587.10599.80584.03597.77577.12233,960
Jul 31, 2024589.98589.98583.01586.43566.1788,885
Jul 30, 2024588.20595.74578.79583.31563.15136,415
Jul 29, 2024596.75607.04580.94588.46568.13305,110
Jul 26, 2024536.21597.40536.21585.06564.841,270,735
Jul 25, 2024538.39540.51527.40536.06517.54278,730
Jul 24, 2024546.61551.97533.01545.11526.2768,235
Jul 23, 2024 15.00 Dividend
Jul 23, 2024560.01562.44532.93547.97529.04604,720
Jul 22, 2024559.81569.20553.35565.72531.6919,700
Jul 19, 2024573.25575.00558.20561.17527.4135,710
Jul 18, 2024560.00574.50555.45573.36538.87102,245
Jul 16, 2024576.28579.69560.60563.36529.4758,345
Jul 15, 2024559.40577.71559.40577.06542.3598,190
Jul 12, 2024548.44571.34548.44558.74525.1391,100
Jul 11, 2024550.77556.68543.01547.50514.5752,050
Jul 10, 2024555.09560.70541.33552.30519.0856,945
Jul 9, 2024561.06562.03555.33557.63524.09126,580
Jul 8, 2024572.85572.85559.40561.06527.31340,635
Jul 5, 2024566.81574.36562.94572.85538.3994,370
Jul 4, 2024568.70573.00564.71566.81532.7287,520
Jul 3, 2024571.01576.89561.25571.31536.9485,540
Jul 2, 2024584.09587.93563.40564.88530.9067,275
Jul 1, 2024581.23588.89580.88584.74549.5754,985
Jun 28, 2024590.40593.36580.00582.42547.3946,235
Jun 27, 2024608.85608.85586.85589.21553.7768,895
Jun 26, 2024597.90611.79592.00597.48561.54276,960
Jun 25, 2024576.67599.80572.70598.58562.57457,390
Jun 24, 2024564.31577.80557.62576.66541.9777,500
Jun 21, 2024563.69568.70559.37564.31530.37114,095
Jun 20, 2024558.99570.53553.00561.41527.6459,170
Jun 19, 2024566.41566.41552.14557.85524.2945,200
Jun 18, 2024549.40568.00547.14565.89531.85102,670
Jun 14, 2024540.12549.59538.89546.41513.54193,915
Jun 13, 2024515.12539.12515.12536.97504.67242,045
Jun 12, 2024505.52516.56505.52513.39482.51104,565
Jun 11, 2024500.00510.26498.00506.96476.4754,525
Jun 10, 2024500.03510.73497.80503.41473.1363,915
Jun 7, 2024495.18501.19491.97499.29469.26127,090
Jun 6, 2024485.60506.94480.01495.13465.3580,020
Jun 5, 2024451.60479.45446.00477.20448.5079,620
Jun 4, 2024504.05504.46438.83451.70424.53579,165
Jun 3, 2024490.79509.56490.54502.29472.08336,715
May 31, 2024464.36477.00462.43470.57442.26189,840
May 30, 2024474.00474.76458.57460.65432.9469,145
May 29, 2024476.99479.24471.87474.75446.1956,910
May 28, 2024479.41486.38474.97478.88450.0790,665
May 27, 2024480.24484.48475.23476.07447.4366,355
May 24, 2024480.00485.77472.71479.43450.59128,815
May 23, 2024471.99481.08466.00480.15451.2762,690
May 22, 2024477.00477.00466.45467.14439.0477,510
May 21, 2024473.41477.60469.64474.79446.2350,825
May 17, 2024468.80477.20464.18474.34445.8198,580
May 16, 2024465.69468.72453.20467.91439.76113,735
May 15, 2024468.99468.99461.00463.10435.2439,215
May 14, 2024470.48483.80463.52465.94437.91271,560
May 13, 2024460.59469.15455.80460.18432.50124,840
May 10, 2024477.59481.00466.26469.15440.9376,500
May 9, 2024491.06494.98471.08472.33443.92156,125
May 8, 2024492.03499.50486.75490.03460.55106,330
May 7, 2024510.13513.20488.60497.75467.8178,375
May 6, 2024517.71520.46499.78509.21478.58108,225
May 3, 2024518.41531.60515.16517.80486.65257,230
May 2, 2024509.83519.89507.46516.42485.36118,610
Apr 30, 2024498.80515.60497.00509.73479.07234,990
Apr 29, 2024507.91516.09486.60498.18468.21336,720
Apr 26, 2024500.06507.35467.47500.40470.301,247,365
Apr 25, 2024490.13500.60484.80498.70468.70164,060
Apr 24, 2024486.06496.12484.56492.16462.56101,470
Apr 23, 2024488.90491.20483.81485.63456.42883,920
Apr 22, 2024477.50486.47474.75485.40456.20408,520
Apr 19, 2024467.27475.92465.20473.22444.7574,930
Apr 18, 2024482.21488.38472.40474.65446.1045,500
Apr 16, 2024480.00484.73471.14480.01451.14158,350
Apr 15, 2024487.18497.43482.00483.13454.0755,310
Apr 12, 2024505.48505.48495.80496.97467.0847,800
Apr 10, 2024510.48512.46504.00505.11474.7352,560
Apr 9, 2024517.01521.00504.80510.05479.3752,485
Apr 8, 2024508.00516.00505.91513.60482.7172,495
Apr 5, 2024502.40506.18499.64503.75473.4585,025
Apr 4, 2024515.79515.79497.23499.93469.86131,085
Apr 3, 2024495.06513.00493.00511.41480.65321,330
Apr 2, 2024486.35494.00485.39493.24463.5794,400
Apr 1, 2024475.69487.57473.60486.54457.27137,015
Mar 28, 2024475.80479.03467.76472.04443.65144,600
Mar 27, 2024485.79485.80469.11476.57447.90407,205
Mar 26, 2024466.00477.85456.94475.05446.47146,885
Mar 22, 2024464.01471.52461.30466.22438.18134,610
Mar 21, 2024464.89471.14458.02462.74434.9199,815
Mar 20, 2024459.89465.15457.60462.97435.12122,190
Mar 19, 2024467.85468.63455.61457.57430.0592,685
Mar 18, 2024459.39466.82453.19461.85434.07165,260
Mar 15, 2024459.89463.11450.20453.19425.93105,625
Mar 14, 2024462.01465.50453.60460.84433.12104,040
Mar 13, 2024486.80488.33459.95463.82435.92228,665
Mar 12, 2024499.91499.91482.36484.48455.34113,600
Mar 11, 2024489.91500.21484.59496.17466.32117,595
Mar 7, 2024479.99491.00475.25489.45460.01137,250
Mar 6, 2024480.29490.72469.80475.20446.62183,150
Mar 5, 2024488.07491.08484.64486.60457.3377,455
Mar 4, 2024497.91497.91484.00488.84459.4456,420
Mar 1, 2024496.99496.99487.20490.19460.70139,065
Feb 29, 2024485.59490.61470.36487.29457.98497,720
Feb 28, 2024480.94487.20461.74469.80441.54255,345
Feb 27, 2024506.76506.76451.19474.39445.85428,515
Feb 26, 2024494.91507.00489.41497.09467.19178,820
Feb 23, 2024479.39491.35477.60489.33459.9079,015
Feb 22, 2024474.00480.00466.70479.39450.5565,090
Feb 21, 2024483.20483.20469.20470.99442.66102,770
Feb 20, 2024485.99488.80479.56483.76454.6665,235
Feb 19, 2024490.48491.60483.47487.90458.5551,220
Feb 16, 2024488.00491.80487.09489.83460.3783,095
Feb 15, 2024484.98492.57482.39487.53458.20154,240
Feb 14, 2024464.10480.91458.11478.74449.94124,565
Feb 13, 2024456.77468.57447.44466.53438.47147,125
Feb 12, 2024464.26468.64451.02452.61425.3880,925
Feb 9, 2024469.01470.45458.40466.83438.7579,115
Feb 8, 2024482.01484.12468.05469.74441.4893,790
Feb 7, 2024481.18491.82479.32482.77453.73108,830
Feb 6, 2024 10.00 Dividend
Feb 6, 2024471.53480.80464.96479.15450.33179,860
Feb 5, 2024482.04486.23469.95471.53433.7748,475
Feb 2, 2024487.55487.55477.20480.89442.3883,845
Feb 1, 2024484.09492.20477.63479.17440.80142,505
Jan 31, 2024490.63495.98480.08493.01453.53165,795
Jan 30, 2024485.65499.12482.40490.66451.37788,960
Jan 29, 2024489.77489.77460.90481.81443.22236,410
Jan 25, 2024464.00470.51458.13461.23424.2915,327,835
Jan 24, 2024457.75463.05442.21460.86423.95108,190
Jan 23, 2024459.95463.00450.00455.93419.42323,135

Related Tickers

SPANDANA.BO Spandana Sphoorty Financial Limited
346.25
-2.20%
 
IFCI.BO IFCI Limited
57.11
+2.11%
 
CGCL.NS Capri Global Capital Limited
180.63
+0.63%
 
MUTHOOTFIN.BO Muthoot Finance Limited
2,167.60
+0.83%
 
SBICARD.BO SBI Cards and Payment Services Limited
748.20
+1.01%
 
STANCAP.BO Standard Capital Markets Limited
0.9600
+4.35%
 
RECLTD.BO REC Limited
485.20
+0.54%
 
PFC.BO Power Finance Corporation Limited
438.10
+1.08%
 
VANQ.L Vanquis Banking Group plc
47.90
-2.24%
 
SBICARD.NS SBI Cards and Payment Services Limited
747.65
+0.92%