BSE - Delayed Quote INR

Shriram Properties Limited (SHRIRAMPPS.BO)

73.24
-0.47
(-0.64%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202571.0073.8870.9773.2473.2449,730
May 8, 202574.1577.0072.5273.7173.7197,092
May 7, 202570.6575.7570.0075.4375.4371,590
May 6, 202578.0078.0071.3573.3073.3084,589
May 5, 202574.9677.9374.9577.7377.7364,178
May 2, 202576.0577.2074.0074.6374.6349,318
Apr 30, 202577.8678.9675.5675.7975.7970,348
Apr 29, 202579.9281.4079.3079.8579.8530,076
Apr 28, 202581.2881.3879.2879.8979.8938,832
Apr 25, 202583.1083.4378.4680.9480.9497,919
Apr 24, 202584.0584.8382.8683.1283.1275,847
Apr 23, 202581.9986.1078.9384.9084.90178,600
Apr 22, 202579.9381.0279.2280.2780.2743,071
Apr 21, 202578.3182.0078.3179.9379.93101,014
Apr 17, 202577.9581.9077.7079.3279.32306,721
Apr 16, 202575.0179.2375.0178.7478.74113,512
Apr 15, 202570.1077.0570.1075.2075.2067,413
Apr 11, 202569.4070.6068.9169.7169.7151,842
Apr 9, 202569.6069.9167.2767.9967.9934,809
Apr 8, 202567.9969.6266.3969.3869.3862,842
Apr 7, 202567.9968.4165.1866.3266.32139,570
Apr 4, 202576.0076.0071.1371.8071.8069,763
Apr 3, 202573.2677.4673.0076.7076.7075,923
Apr 2, 202573.5174.2171.6173.2673.2638,958
Apr 1, 202572.0074.2072.0073.5173.5147,906
Mar 28, 202574.9975.4372.1872.3872.38216,839
Mar 27, 202571.5076.0070.9775.0975.09365,717
Mar 26, 202572.4973.5770.3570.8670.86261,393
Mar 25, 202575.0076.1471.4971.9271.92141,287
Mar 24, 202575.9976.0873.5673.9173.91163,830
Mar 21, 202572.2974.8172.2974.0674.0681,010
Mar 20, 202573.5874.5172.0472.2972.29112,548
Mar 19, 202569.8572.7969.7672.3672.36152,837
Mar 18, 202568.7970.0067.5369.4669.46236,305
Mar 17, 202569.1469.4266.5466.7966.79126,150
Mar 13, 202567.7369.4167.1067.3967.39148,248
Mar 12, 202570.6472.2166.7267.7367.73305,603
Mar 11, 202570.0170.8067.1169.7069.70269,222
Mar 10, 202573.3574.3868.6068.9968.9993,506
Mar 7, 202573.0176.4773.0173.3573.35121,233
Mar 6, 202573.4174.7972.0673.7673.7653,171
Mar 5, 202568.2972.5568.2971.9271.9282,360
Mar 4, 202568.5070.0565.7069.2969.2983,339
Mar 3, 202569.9770.3163.1366.7466.74263,478
Feb 28, 202570.3070.5367.7268.5368.5388,183
Feb 27, 202574.1475.2770.0070.3670.36271,684
Feb 25, 202572.4375.5172.4374.9674.96137,579
Feb 24, 202575.7275.7272.3472.8172.8124,299
Feb 21, 202575.6979.5173.9574.1074.1093,733
Feb 20, 202573.0076.3972.9175.6475.64131,573
Feb 19, 202569.7574.5069.7073.7273.72179,468
Feb 18, 202573.0073.0067.6769.7769.77179,595
Feb 17, 202571.9075.0070.9773.9073.90128,751
Feb 14, 202578.0078.6271.4073.2973.29187,130
Feb 13, 202576.2079.2776.1677.0177.01170,444
Feb 12, 202580.8082.4877.0079.5779.5777,456
Feb 11, 202585.7586.0080.1080.5280.52107,801
Feb 10, 202589.3089.3083.1084.1984.1960,969
Feb 7, 202587.9988.1485.0085.9885.9870,777
Feb 6, 202590.4492.1887.8587.9987.9967,689
Feb 5, 202588.5590.4687.9288.4088.40121,781
Feb 4, 202587.0088.6786.7587.7187.71105,770
Feb 3, 202587.1188.0285.8586.2286.2284,699
Feb 1, 202588.2091.1888.0089.4389.43109,618
Jan 31, 202586.5089.3086.5088.0588.0549,229
Jan 30, 202591.0092.1086.6587.9087.90103,598
Jan 29, 202587.0090.6086.8589.9089.90117,321
Jan 28, 202590.7591.1082.8586.9586.95171,627
Jan 27, 202593.7095.1088.8589.5589.5557,698
Jan 24, 202599.8099.8094.7595.1095.1014,582
Jan 23, 202593.8599.4093.8597.8097.8042,548
Jan 22, 202597.4098.7593.5595.7595.7569,707
Jan 21, 202599.00101.5596.4097.5097.5038,551
Jan 20, 202599.15102.2099.0099.9099.9087,816
Jan 17, 202598.4099.8098.1599.1099.1039,265
Jan 16, 202597.7599.7597.7598.8098.8046,454
Jan 15, 202598.55100.0096.0096.7096.7028,053
Jan 14, 202596.9598.1095.4597.7597.7564,309
Jan 13, 202599.75101.4595.1095.8095.8071,142
Jan 10, 2025100.40102.5099.35100.20100.2080,500
Jan 9, 2025103.40104.70102.00102.30102.3028,013
Jan 8, 2025102.35104.30102.35103.30103.3032,494
Jan 7, 2025103.35106.75102.70104.30104.3033,441
Jan 6, 2025107.70109.20100.40101.95101.95120,730
Jan 3, 2025107.65113.30107.65109.00109.00141,987
Jan 2, 2025107.05109.00106.50107.00107.0075,743
Jan 1, 2025108.45108.75105.85108.05108.0541,854
Dec 31, 2024108.05109.95105.05107.35107.35178,868
Dec 30, 2024102.25105.55101.90104.20104.2056,541
Dec 27, 2024101.15104.65101.15103.45103.4531,642
Dec 26, 2024106.00106.25102.20103.05103.0541,049
Dec 24, 2024103.90105.90103.90104.15104.1536,768
Dec 23, 2024105.45107.15103.35103.90103.9085,104
Dec 20, 2024109.05109.70104.80105.40105.4098,006
Dec 19, 2024107.90111.00107.50109.10109.1027,353
Dec 18, 2024111.30112.95108.20108.90108.9076,198
Dec 17, 2024117.90117.90112.05112.60112.6043,523
Dec 16, 2024113.70116.35112.35115.85115.8547,496
Dec 13, 2024113.75114.65109.30112.30112.3065,149
Dec 12, 2024115.50117.60113.25113.75113.75169,335
Dec 11, 2024106.70119.90106.70117.60117.60604,142
Dec 10, 2024107.05108.15105.80106.70106.7071,210
Dec 9, 2024108.00109.65106.95107.40107.4087,873
Dec 6, 2024110.00110.40107.50108.35108.3530,076
Dec 5, 2024107.55110.15107.55108.85108.8576,483
Dec 4, 2024111.55111.55107.80108.55108.5527,875
Dec 3, 2024110.95111.15108.80109.35109.3580,269
Dec 2, 2024105.05110.00105.05108.55108.5528,488
Nov 29, 2024107.50107.85105.25107.40107.4038,767
Nov 28, 2024108.35109.85104.80105.80105.80125,980
Nov 27, 2024107.45107.90102.15106.80106.8076,193
Nov 26, 202499.05103.9099.05103.35103.3571,645
Nov 25, 2024102.10103.6598.7099.8099.80112,781
Nov 22, 202496.5599.6596.5599.0099.0072,166
Nov 21, 2024102.00102.0096.4096.7096.7087,473
Nov 19, 202499.20101.8098.2598.8598.8538,894
Nov 18, 2024100.00100.1096.4098.9098.90166,562
Nov 14, 2024105.85105.85101.00101.45101.4565,375
Nov 13, 2024102.00103.90100.30103.40103.4045,425
Nov 12, 2024104.60107.30103.10103.35103.3532,509
Nov 11, 2024107.45107.60103.85104.50104.50101,332
Nov 8, 2024113.25113.25107.20108.20108.2036,267
Nov 7, 2024113.85114.60111.25111.85111.8589,400
Nov 6, 2024107.10114.40107.10113.30113.30191,653
Nov 4, 2024109.50109.50104.55105.05105.0588,658
Nov 1, 2024107.85110.90107.85109.05109.0524,438
Oct 31, 2024108.90108.90106.00107.35107.3564,911
Oct 29, 2024104.85106.00102.80104.25104.2559,053
Oct 28, 2024103.95107.65101.60104.90104.9057,765
Oct 25, 2024103.00103.0098.10102.05102.05268,635
Oct 24, 2024111.90111.90105.90106.30106.30142,899
Oct 23, 2024106.75113.95104.85109.90109.90128,838
Oct 22, 2024115.00115.00105.10106.05106.05146,884
Oct 21, 2024118.30118.30112.70113.35113.35108,249
Oct 18, 2024116.00119.10112.65118.30118.3076,844
Oct 17, 2024120.40121.95116.60116.90116.9031,454
Oct 16, 2024122.00123.20120.65121.05121.0596,826
Oct 15, 2024121.00122.65120.10122.15122.1568,186
Oct 14, 2024120.85123.85120.25120.95120.95101,669
Oct 11, 2024123.00123.55120.05121.85121.8576,984
Oct 10, 2024123.00124.80122.45123.10123.1046,311
Oct 9, 2024122.40125.00121.70122.55122.55188,524
Oct 8, 2024112.50122.75112.50122.15122.15131,981
Oct 7, 2024121.50123.15113.05114.85114.85254,888
Oct 4, 2024124.00126.95120.90121.40121.40203,208
Oct 3, 2024128.40128.40123.70125.15125.15184,946
Oct 1, 2024126.05130.00126.05128.50128.5098,964
Sep 30, 2024131.30132.20127.00127.40127.40174,494
Sep 27, 2024130.95133.65128.00132.75132.75100,063
Sep 26, 2024131.40132.20128.05128.60128.60167,724
Sep 25, 2024131.70134.00127.60132.55132.55303,127
Sep 24, 2024134.50134.50130.00130.25130.2593,373
Sep 23, 2024130.80136.60130.35134.80134.80144,644
Sep 20, 2024129.00133.15127.95132.40132.40141,136
Sep 19, 2024129.20134.00123.40128.50128.50365,767
Sep 18, 2024128.60133.75126.00127.00127.00421,257
Sep 17, 2024130.05132.65128.00128.60128.60166,710
Sep 16, 2024132.05133.55130.20131.45131.45168,792
Sep 13, 2024133.60137.05132.15132.80132.80126,195
Sep 12, 2024132.75134.65131.60133.50133.50185,532
Sep 11, 2024137.70137.70130.60131.35131.35113,862
Sep 10, 2024136.05138.85134.25135.55135.55185,971
Sep 9, 2024135.20139.60133.95135.50135.50262,154
Sep 6, 2024145.05146.00136.40137.10137.10276,967
Sep 5, 2024141.95147.50140.75144.70144.70602,611
Sep 4, 2024139.25143.50138.25141.10141.10408,219
Sep 3, 2024135.55145.00135.55140.75140.75707,686
Sep 2, 2024137.95140.50133.60135.55135.55287,592
Aug 30, 2024137.00139.00135.00136.00136.00181,001
Aug 29, 2024137.25142.65133.55134.60134.60540,297
Aug 28, 2024129.90141.70129.90137.25137.25640,675
Aug 26, 2024134.35137.25130.00132.30132.30662,622
Aug 23, 2024127.65135.85127.35134.65134.651,135,649
Aug 22, 2024124.90131.70124.05126.60126.601,404,198
Aug 21, 2024109.35128.25108.70124.45124.451,635,790
Aug 20, 2024102.05109.40102.05108.65108.65197,698
Aug 19, 202499.00103.8099.00102.00102.00376,033
Aug 16, 2024103.25103.2597.9598.9098.90156,831
Aug 14, 2024105.30105.6598.85101.20101.2076,073
Aug 13, 2024106.30106.55104.30105.05105.05134,962
Aug 12, 2024103.00107.20102.35105.60105.6030,186
Aug 9, 2024106.20107.60103.85104.40104.4040,042
Aug 8, 2024104.80107.20103.45106.05106.0584,229
Aug 7, 2024103.80104.85102.00103.35103.3527,218
Aug 6, 2024100.40103.80100.40101.80101.8080,237
Aug 5, 2024102.70104.7099.20100.60100.60308,365
Aug 2, 2024106.90109.00105.75107.50107.5046,010
Aug 1, 2024112.90112.90107.15107.55107.55215,721
Jul 31, 2024107.10113.40106.70111.70111.70137,246
Jul 30, 2024104.10108.70104.10107.20107.20131,002
Jul 29, 2024109.55109.55105.30105.75105.7587,150
Jul 26, 2024106.85108.10104.85106.90106.90125,888
Jul 25, 2024103.65107.30103.25105.60105.6045,369
Jul 24, 2024102.05106.50102.05104.70104.7086,315
Jul 23, 2024104.90104.9098.35103.60103.60207,048
Jul 22, 202499.30102.9599.20102.10102.10126,156
Jul 19, 2024103.25103.25100.10100.55100.5594,216
Jul 18, 2024104.60104.60101.70103.25103.2553,084
Jul 16, 2024106.35107.50103.65103.85103.8591,475
Jul 15, 2024106.10106.50103.30104.25104.2547,972
Jul 12, 2024109.40109.40105.80106.10106.1051,469
Jul 11, 2024107.95109.10107.05107.40107.4061,522
Jul 10, 2024108.05109.95104.95106.65106.65138,230
Jul 9, 2024108.10110.20107.30108.00108.0062,838
Jul 8, 2024111.45111.55108.40108.95108.95128,184
Jul 5, 2024110.15112.85109.80111.05111.0577,253
Jul 4, 2024112.35112.35110.00110.25110.2580,826
Jul 3, 2024112.35113.70110.90111.40111.40195,908
Jul 2, 2024113.00113.25109.75112.35112.35148,494
Jul 1, 2024109.70113.45109.65112.25112.2593,620
Jun 28, 2024110.95111.10108.50109.20109.20134,203
Jun 27, 2024113.90113.90108.85109.90109.90184,652
Jun 26, 2024113.05114.60112.00112.25112.25117,705
Jun 25, 2024113.55115.00112.40112.95112.9560,172
Jun 24, 2024113.25115.95111.45113.75113.75224,565
Jun 21, 2024114.65117.80112.50113.35113.35231,181
Jun 20, 2024111.85116.80111.45114.50114.50281,148
Jun 19, 2024112.90113.70110.60111.85111.85119,189
Jun 18, 2024115.00115.00112.40113.00113.0065,260
Jun 14, 2024115.05115.10113.45113.65113.6564,233
Jun 13, 2024115.65116.30113.70114.00114.00127,160
Jun 12, 2024116.80120.00114.00114.55114.55133,054
Jun 11, 2024113.70116.10113.00114.50114.50168,790
Jun 10, 2024113.40116.10112.30113.70113.70117,051
Jun 7, 2024113.60113.60108.90112.15112.1573,123
Jun 6, 2024105.40112.15105.15110.20110.20136,895
Jun 5, 2024100.35104.4094.00103.40103.40314,238
Jun 4, 2024114.70114.7091.1596.2096.20656,503
Jun 3, 2024114.65116.35113.00113.90113.9091,492
May 31, 2024114.45114.45110.30110.65110.65149,910
May 30, 2024118.05118.60112.00112.35112.35944,855
May 29, 2024118.50120.70116.00117.65117.65178,788
May 28, 2024117.10120.05116.50117.80117.8076,752
May 27, 2024116.50120.25115.45118.75118.75198,148
May 24, 2024119.45119.45115.40116.10116.1057,833
May 23, 2024118.95120.20117.00117.35117.3589,832
May 22, 2024119.00120.55117.50118.95118.9592,187
May 21, 2024120.30121.95117.05118.70118.70256,787
May 17, 2024116.30119.65116.30117.70117.70120,348
May 16, 2024116.45118.85115.60116.30116.3056,604
May 15, 2024117.35118.45115.60115.95115.95133,135
May 14, 2024113.20118.65112.15116.35116.35117,430
May 13, 2024110.45114.00107.50110.95110.95283,952
May 10, 2024112.05113.35109.45111.30111.30203,170
May 9, 2024116.15119.15110.55111.60111.60123,686

Related Tickers

PRAENG.BO Prajay Engineers Syndicate Limited
17.30
-4.31%
 
ARTNIRMAN.NS Art Nirman Limited
41.31
-7.34%
 
CITADEL.BO Citadel Realty and Developers Limited
48.91
+3.38%
 
NARPROP.BO Narendra Properties Limited
35.04
-0.90%
 
SIMPLXREA.BO Simplex Realty Limited
204.95
-2.50%
 
OMAXE.NS Omaxe Limited
70.27
-1.26%
 
DBREALTY.BO Valor Estate Limited
165.95
-1.37%
 
HUBTOWN.NS Hubtown Limited
166.38
-0.04%
 
HAZOOR.BO Hazoor Multi Projects Limited
37.38
-0.21%
 
PURVA.NS Puravankara Limited
218.20
+0.21%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.