NSE - Free Realtime Quote INR

Shriram Finance Limited (SHRIRAMFIN.NS)

Compare
517.75
-8.75
(-1.66%)
As of 10:57:25 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025511.00517.90493.35517.45517.456,388,779
Jan 17, 2025546.55547.55523.85526.50526.505,347,916
Jan 16, 2025535.55553.75535.55546.80546.806,194,466
Jan 15, 2025545.00545.95529.10533.20533.204,072,535
Jan 14, 2025526.95547.50518.30544.10544.106,987,503
Jan 13, 2025530.05540.70518.75521.10521.105,558,523
Jan 10, 2025 5:1 Stock Splits
Jan 10, 2025566.00566.00529.00532.00532.005,999,299
Jan 9, 2025580.75584.83560.20561.97561.975,408,205
Jan 8, 2025594.00594.00568.17579.75579.754,976,035
Jan 7, 2025595.41604.40590.00591.68591.682,781,710
Jan 6, 2025606.20616.27591.00593.91593.915,430,225
Jan 3, 2025612.00619.60607.23609.67609.673,652,225
Jan 2, 2025587.46613.78586.32612.01612.017,297,085
Jan 1, 2025579.80586.20576.58583.73583.731,297,175
Dec 31, 2024579.58582.54576.21577.83577.834,075,070
Dec 30, 2024582.56593.77579.06583.80583.803,452,720
Dec 27, 2024587.38587.97578.10579.78579.781,524,915
Dec 26, 2024578.46587.19574.23585.38585.384,462,340
Dec 24, 2024576.60579.52571.02576.59576.592,020,780
Dec 23, 2024581.20590.80574.56576.58576.584,691,250
Dec 20, 2024590.65592.14568.73575.45575.4512,499,100
Dec 19, 2024574.00590.50570.66589.09589.097,354,675
Dec 18, 2024595.38606.60581.77586.28586.287,447,675
Dec 17, 2024627.00627.00593.05595.38595.3810,413,170
Dec 16, 2024634.80639.40625.40627.49627.492,943,305
Dec 13, 2024648.41650.93623.52632.51632.516,003,130
Dec 12, 2024647.90653.00644.31649.62649.625,108,345
Dec 11, 2024639.10653.52635.60649.65649.657,350,105
Dec 10, 2024625.09639.43621.80637.30637.305,630,900
Dec 9, 2024620.12632.67619.10621.38621.383,963,995
Dec 6, 2024625.40629.65618.72625.27625.273,193,785
Dec 5, 2024630.49631.81614.60625.26625.267,117,350
Dec 4, 2024629.11634.69623.94626.46626.465,743,725
Dec 3, 2024626.20641.38625.01631.11631.119,872,220
Dec 2, 2024603.93622.97602.14618.84618.845,433,440
Nov 29, 2024611.50613.31598.44603.93603.935,600,545
Nov 28, 2024608.00615.00598.25608.74608.7412,057,145
Nov 27, 2024605.78613.34601.47603.80603.804,064,750
Nov 26, 2024592.95615.86589.80609.27609.2710,105,100
Nov 25, 2024585.39603.00585.39589.56589.5613,791,540
Nov 22, 2024550.00573.00549.11570.01570.018,194,990
Nov 21, 2024567.19567.40553.60560.44560.444,777,400
Nov 19, 2024569.60573.20560.34564.95564.955,942,545
Nov 18, 2024564.52573.36560.00569.63569.634,841,895
Nov 14, 2024570.56573.40556.60564.52564.527,172,685
Nov 13, 2024586.10586.10567.85570.77570.776,755,505
Nov 12, 2024602.89605.07584.53586.24586.245,430,660
Nov 11, 2024602.00611.41591.56599.89599.894,101,875
Nov 8, 2024617.00617.00599.41601.59601.593,851,745
Nov 7, 2024 4.40 Dividend
Nov 7, 2024638.78638.78611.60614.03614.035,846,920
Nov 6, 2024637.40640.00627.26637.34632.944,294,660
Nov 5, 2024631.52635.20611.00632.46628.097,606,175
Nov 4, 2024631.08633.93621.79629.58625.234,842,960
Nov 1, 2024631.80632.80628.00630.19625.84286,730
Oct 31, 2024637.00637.00617.52627.78623.458,075,010
Oct 30, 2024643.41651.94635.39637.16632.766,964,385
Oct 29, 2024648.42657.13632.48653.16648.6510,906,400
Oct 28, 2024632.80668.83628.80651.86647.3621,602,980
Oct 25, 2024650.86650.86605.60618.53614.2615,251,890
Oct 24, 2024638.00653.20637.11649.02644.547,501,270
Oct 23, 2024640.00652.10634.01639.55635.139,660,305
Oct 22, 2024662.66678.20648.00650.90646.4119,691,260
Oct 21, 2024671.39676.70654.40662.66658.095,627,980
Oct 18, 2024637.55674.78629.15668.93664.319,380,205
Oct 17, 2024675.80677.19649.19651.72647.228,237,815
Oct 16, 2024683.40684.40673.42678.08673.401,607,350
Oct 15, 2024684.00687.72673.72680.23675.535,209,855
Oct 14, 2024673.60686.00670.75679.06674.373,844,085
Oct 11, 2024670.00671.58661.61668.24663.631,799,620
Oct 10, 2024680.00683.19665.18667.53662.923,740,385
Oct 9, 2024670.90696.00668.00677.59672.916,569,580
Oct 8, 2024655.60674.61655.60665.86661.269,122,180
Oct 7, 2024673.96682.60651.20659.87655.315,480,765
Oct 4, 2024681.40682.90663.10667.26662.658,827,525
Oct 3, 2024714.00714.98680.01681.90677.198,036,680
Oct 1, 2024715.40725.56711.56714.08709.153,381,135
Sep 30, 2024722.79728.99713.60715.39710.454,405,700
Sep 27, 2024723.60730.45719.16724.21719.214,967,200
Sep 26, 2024707.42727.40705.91725.69720.685,359,390
Sep 25, 2024703.26707.96691.60704.81699.943,801,635
Sep 24, 2024716.30716.30700.40703.26698.406,681,865
Sep 23, 2024710.19722.40708.00713.54708.612,935,070
Sep 20, 2024707.80717.20703.40706.42701.546,407,140
Sep 19, 2024714.31724.73700.00705.07700.206,428,925
Sep 18, 2024688.90717.99688.00714.94710.0010,582,475
Sep 17, 2024683.00693.35681.49684.92680.198,030,320
Sep 16, 2024675.60687.97672.52683.79679.074,724,820
Sep 13, 2024679.94685.00673.00673.65669.004,786,700
Sep 12, 2024660.00682.48659.11680.15675.459,163,615
Sep 11, 2024653.01659.60650.82655.98651.452,946,285
Sep 10, 2024665.58667.58646.03652.01647.516,190,070
Sep 9, 2024658.00664.64643.22663.14658.568,095,085
Sep 6, 2024650.78653.39644.04647.13642.663,058,060
Sep 5, 2024649.39658.80645.83649.10644.623,368,300
Sep 4, 2024647.41656.39645.20648.79644.313,467,420
Sep 3, 2024642.20656.61638.01654.32649.807,181,415
Sep 2, 2024643.99651.68642.81645.05640.603,165,735
Aug 30, 2024640.15644.88635.40640.90636.4811,026,125
Aug 29, 2024639.80652.40634.91640.10635.685,976,425
Aug 28, 2024645.00649.60638.35640.37635.953,352,220
Aug 27, 2024630.78653.78623.20645.89641.439,915,805
Aug 26, 2024628.00635.95622.20632.43628.063,366,050
Aug 23, 2024632.00632.46623.54625.31620.992,466,965
Aug 22, 2024633.00633.39624.66628.72624.384,610,695
Aug 21, 2024627.99638.00623.37631.81627.455,227,030
Aug 20, 2024623.60635.40610.46631.97627.6112,149,555
Aug 19, 2024605.60617.00602.61615.12610.879,092,170
Aug 16, 2024582.60598.38580.41596.30592.184,976,095
Aug 14, 2024580.20583.32572.80579.02575.023,626,125
Aug 13, 2024596.00599.09572.10578.27574.287,249,815
Aug 12, 2024589.99603.00585.52595.22591.115,709,795
Aug 9, 2024582.00594.67576.02591.62587.544,568,775
Aug 8, 2024584.00584.00571.72574.44570.474,434,050
Aug 7, 2024578.02586.42574.11585.01580.973,986,695
Aug 6, 2024584.03588.09565.00567.36563.445,917,390
Aug 5, 2024575.20588.37561.62578.29574.309,480,440
Aug 2, 2024589.00604.58584.00598.42594.298,905,205
Aug 1, 2024586.58599.80583.99597.85593.728,859,720
Jul 31, 2024586.78589.41583.21586.39582.344,655,790
Jul 30, 2024588.60596.28578.40582.41578.399,486,875
Jul 29, 2024594.00607.15581.00588.60584.5412,753,435
Jul 26, 2024541.16608.80538.00585.00580.9632,196,680
Jul 25, 2024539.90542.00527.10535.80532.1010,445,410
Jul 24, 2024547.80552.00533.06544.85541.095,130,575
Jul 23, 2024 15.00 Dividend
Jul 23, 2024565.40565.40532.68547.84544.0612,227,465
Jul 22, 2024559.98569.59552.81565.48546.682,717,785
Jul 19, 2024572.00575.17557.87562.17543.483,677,715
Jul 18, 2024555.40574.79555.40573.46554.394,119,020
Jul 16, 2024577.38580.00560.40562.70543.994,907,090
Jul 15, 2024562.60577.80561.44576.46557.297,400,215
Jul 12, 2024550.00572.00550.00558.88540.309,030,805
Jul 11, 2024552.42557.09542.83547.80529.595,689,115
Jul 10, 2024558.79560.93541.00552.42534.058,300,735
Jul 9, 2024561.78562.79555.03558.40539.846,359,760
Jul 8, 2024571.20571.20559.22561.62542.954,065,755
Jul 5, 2024567.00574.45562.86573.17554.116,163,345
Jul 4, 2024573.59573.60564.00566.75547.913,958,315
Jul 3, 2024568.00577.00561.11570.09551.147,945,600
Jul 2, 2024585.40588.00563.13564.98546.2012,638,725
Jul 1, 2024580.41588.40580.41584.85565.416,673,330
Jun 28, 2024590.21593.86580.00582.30562.946,005,455
Jun 27, 2024597.41599.33584.79590.21570.5912,298,175
Jun 26, 2024597.16611.89591.72597.81577.939,032,225
Jun 25, 2024576.65600.00572.33597.97578.0915,844,875
Jun 24, 2024563.86578.00555.97576.45557.285,367,855
Jun 21, 2024562.00568.40559.00564.33545.579,672,340
Jun 20, 2024560.91570.90552.95561.04542.396,948,810
Jun 19, 2024565.96566.20552.00558.25539.699,175,135
Jun 18, 2024549.79568.23546.47565.95547.1312,393,205
Jun 14, 2024542.40549.40539.01546.43528.2615,318,425
Jun 13, 2024518.40539.53516.22536.86519.0110,022,455
Jun 12, 2024506.95516.69506.11513.39496.323,510,365
Jun 11, 2024502.99510.41498.00506.60489.764,681,350
Jun 10, 2024502.00510.50497.04503.82487.074,849,020
Jun 7, 2024495.87501.39492.01499.59482.983,706,890
Jun 6, 2024486.00507.00480.01494.96478.5010,501,485
Jun 5, 2024448.38479.58446.00477.49461.617,114,095
Jun 4, 2024508.00508.00438.60452.14437.1117,788,625
Jun 3, 2024490.00509.39485.05501.83485.1515,161,795
May 31, 2024463.78477.47462.73470.81455.1612,916,455
May 30, 2024473.20476.00458.40460.54445.236,688,165
May 29, 2024475.01479.53471.60474.93459.142,197,930
May 28, 2024478.00486.60475.00478.74462.826,493,910
May 27, 2024482.00484.70475.20476.00460.173,398,210
May 24, 2024479.97485.79472.54479.50463.564,877,325
May 23, 2024469.20481.94465.70480.09464.135,512,760
May 22, 2024474.65475.97466.42467.35451.813,465,540
May 21, 2024474.00477.90469.73474.65458.873,935,580
May 17, 2024468.80477.33464.20474.32458.554,729,135
May 16, 2024467.40469.16453.00467.74452.1912,445,545
May 15, 2024467.60468.40460.61464.00448.574,269,680
May 14, 2024469.00483.57463.36466.07450.5712,376,035
May 13, 2024469.00470.93455.75460.36445.058,390,345
May 10, 2024474.80481.34466.22468.87453.2810,984,650
May 9, 2024489.60494.83470.84472.18456.484,104,015
May 8, 2024496.70499.60486.55489.60473.327,324,775
May 7, 2024509.51513.00488.33497.16480.637,825,870
May 6, 2024520.00521.79499.77509.51492.574,326,785
May 3, 2024520.00531.60515.03517.71500.507,622,145
May 2, 2024509.31519.80507.00516.42499.259,243,475
Apr 30, 2024498.60515.76496.80510.34493.3713,426,225
Apr 29, 2024513.99515.39486.05498.44481.8711,904,615
Apr 26, 2024502.50507.39467.40499.72483.1120,810,260
Apr 25, 2024491.80500.86484.45498.37481.8014,587,660
Apr 24, 2024485.40496.34483.60492.21475.858,459,300
Apr 23, 2024488.39491.28483.42485.39469.252,892,585
Apr 22, 2024478.00486.46474.80484.93468.813,489,700
Apr 19, 2024469.97475.73465.02473.31457.574,797,160
Apr 18, 2024483.98488.45472.22474.29458.526,791,185
Apr 16, 2024480.00484.80473.67480.15464.194,033,025
Apr 15, 2024498.60498.60481.61482.93466.874,750,690
Apr 12, 2024503.99503.99495.78497.12480.594,144,555
Apr 10, 2024511.99513.25503.90505.61488.803,504,425
Apr 9, 2024518.00521.13504.62510.08493.124,766,875
Apr 8, 2024508.59516.06505.40513.84496.763,678,905
Apr 5, 2024502.11506.40499.62503.77487.023,253,480
Apr 4, 2024514.99514.99497.20499.86483.247,019,985
Apr 3, 2024495.40513.36491.76511.29494.2911,588,495
Apr 2, 2024486.00494.26485.99493.19476.794,433,110
Apr 1, 2024474.20487.40473.21486.35470.184,228,910
Mar 28, 2024474.81478.91467.65471.96456.2711,625,440
Mar 27, 2024482.00486.00469.00477.27461.4077,232,200
Mar 26, 2024456.20477.88455.99474.51458.7310,693,585
Mar 22, 2024467.80471.74461.03466.14450.646,367,775
Mar 21, 2024464.54470.99458.00462.16446.798,698,620
Mar 20, 2024458.00465.58456.00462.84447.454,526,425
Mar 19, 2024464.60468.58455.51457.40442.196,619,825
Mar 18, 2024453.00466.58452.95461.79446.445,870,405
Mar 15, 2024458.80463.00450.20453.36438.297,257,360
Mar 14, 2024463.00465.59453.23458.30443.0610,111,785
Mar 13, 2024486.98487.94460.02464.28448.848,118,855
Mar 12, 2024496.80496.80482.04484.35468.257,206,710
Mar 11, 2024489.20499.98484.13496.19479.6911,377,355
Mar 7, 2024474.92491.08474.92489.91473.625,963,990
Mar 6, 2024488.80490.60469.78474.92459.136,744,720
Mar 5, 2024482.20491.17482.20486.30470.136,190,170
Mar 4, 2024492.00493.00483.80489.30473.032,666,695
Mar 1, 2024493.90494.77487.00490.09473.805,500,370
Feb 29, 2024479.80491.02470.23487.72471.5020,232,355
Feb 28, 2024478.40487.59461.58469.76454.1411,119,410
Feb 27, 2024495.00501.87451.40474.48458.7120,513,770
Feb 26, 2024489.98507.00489.59497.03480.515,989,015
Feb 23, 2024479.70491.40477.62489.09472.835,723,325
Feb 22, 2024471.82479.94466.61479.04463.112,571,220
Feb 21, 2024482.76483.01469.01471.19455.523,665,875
Feb 20, 2024487.98488.97479.06483.33467.264,396,705
Feb 19, 2024489.88492.39483.31487.98471.763,451,410
Feb 16, 2024488.00491.96486.77489.88473.594,596,560
Feb 15, 2024487.44492.68482.40487.52471.315,721,585
Feb 14, 2024457.00480.92456.04478.66462.753,686,385
Feb 13, 2024453.40468.70447.05466.13450.638,984,610
Feb 12, 2024467.00470.59450.97452.45437.412,845,040
Feb 9, 2024469.59470.81458.30466.82451.302,903,050
Feb 8, 2024485.00485.00468.16469.59453.984,430,985
Feb 7, 2024479.59491.83479.29482.73466.685,230,250
Feb 6, 2024 2.00 Dividend
Feb 6, 2024472.00480.78464.73479.29463.367,511,415
Feb 5, 2024483.80486.48469.44471.42453.811,993,400
Feb 2, 2024479.50484.23477.12481.10463.134,405,185
Feb 1, 2024482.20487.79477.72479.44461.5310,601,720
Jan 31, 2024490.00495.92480.10493.36474.939,573,360
Jan 30, 2024481.80499.31481.80490.59472.2714,238,795
Jan 29, 2024486.40488.40460.43481.80463.8117,895,075
Jan 25, 2024463.56470.59458.40461.43444.205,327,820
Jan 24, 2024446.77463.00441.91460.49443.298,501,730
Jan 23, 2024457.41462.79449.52455.90438.8710,999,270

Related Tickers

CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,244.25
-1.05%
 
BAJFINANCE.NS Bajaj Finance Limited
7,350.70
+2.35%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,171.50
+1.02%
 
PFC.NS Power Finance Corporation Limited
437.55
+0.95%
 
RECLTD.NS REC Limited
485.00
+0.55%
 
MANAPPURAM.NS Manappuram Finance Limited
194.00
+0.13%
 
SBICARD.NS SBI Cards and Payment Services Limited
747.60
+0.91%
 
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
268.30
-0.09%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
207.29
+0.09%
 
LTF.NS L&T Finance Limited
143.22
+0.13%