NSE - Delayed Quote INR

Shriram Properties Limited (SHRIRAMPPS.NS)

Compare
98.76
+2.31
+(2.40%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202597.3099.6097.3098.7698.76642,589
Jan 15, 202598.5099.9995.9196.4596.45577,173
Jan 14, 202597.9798.2195.0897.8397.83946,111
Jan 13, 202598.29101.2195.0095.4995.491,462,017
Jan 10, 2025101.10102.5099.40100.50100.50972,460
Jan 9, 2025103.50104.87101.90102.06102.06598,063
Jan 8, 2025104.30104.30102.54103.37103.37458,039
Jan 7, 2025102.89106.49102.67104.35104.35810,089
Jan 6, 2025109.50109.50100.23102.01102.012,160,223
Jan 3, 2025107.79113.19107.79108.68108.682,112,612
Jan 2, 2025107.25109.01106.52107.17107.17664,954
Jan 1, 2025106.50108.80105.87107.99107.99600,783
Dec 31, 2024107.94110.00105.10107.28107.282,996,592
Dec 30, 2024103.42105.59102.00104.12104.12615,998
Dec 27, 2024103.29105.00103.00103.42103.42342,236
Dec 26, 2024104.39106.04103.00103.14103.14360,538
Dec 24, 2024103.70106.00103.70104.16104.16286,807
Dec 23, 2024106.27107.09103.01103.67103.67965,008
Dec 20, 2024109.10109.77104.01105.28105.28951,188
Dec 19, 2024107.55111.04107.16109.07109.07892,010
Dec 18, 2024112.28112.88109.01109.41109.41724,523
Dec 17, 2024115.65115.65112.00112.76112.76765,290
Dec 16, 2024112.20116.44112.20115.75115.751,135,629
Dec 13, 2024113.00114.51109.31112.46112.461,696,055
Dec 12, 2024117.50117.50113.14113.83113.831,856,517
Dec 11, 2024106.75119.72106.74117.57117.578,329,930
Dec 10, 2024107.40108.52105.76106.67106.67666,983
Dec 9, 2024108.12109.83107.02107.22107.22511,576
Dec 6, 2024109.30110.52107.35108.11108.11697,993
Dec 5, 2024108.29110.39107.46108.88108.88736,842
Dec 4, 2024110.25110.83107.80108.28108.28632,389
Dec 3, 2024111.00111.80108.90109.47109.47850,523
Dec 2, 2024105.85110.00105.50108.16108.16657,669
Nov 29, 2024106.00108.00105.16107.41107.41624,321
Nov 28, 2024107.40109.88104.18105.92105.921,217,976
Nov 27, 2024103.48108.00102.24106.78106.781,316,492
Nov 26, 2024100.10103.8099.25103.37103.371,443,979
Nov 25, 2024102.79103.3398.0699.8499.841,736,803
Nov 22, 202497.4099.6597.3598.9798.97613,708
Nov 21, 202499.8599.8596.1096.6996.691,148,099
Nov 19, 2024100.84101.8598.4098.8898.881,022,527
Nov 18, 202499.00100.1096.3198.9198.912,732,341
Nov 14, 2024103.55105.86101.00101.38101.38781,716
Nov 13, 2024103.36104.05100.22103.26103.261,115,941
Nov 12, 2024105.20107.59103.01103.50103.50717,805
Nov 11, 2024107.31107.70104.00104.60104.60882,803
Nov 8, 2024112.35112.35107.10108.04108.041,031,263
Nov 7, 2024112.89114.64111.12112.05112.05923,474
Nov 6, 2024108.72114.40108.72113.33113.331,553,325
Nov 5, 2024105.50108.99104.73108.49108.49921,257
Nov 4, 2024109.02109.28104.55105.01105.011,039,009
Nov 1, 2024108.30110.85107.80109.02109.02634,001
Oct 31, 2024107.50108.71106.01107.74107.741,219,302
Oct 30, 2024108.70111.30106.33106.99106.993,172,612
Oct 29, 2024104.90106.00102.80104.05104.05905,083
Oct 28, 2024103.00107.99101.68105.01105.011,847,864
Oct 25, 2024101.51103.3898.01102.10102.104,328,706
Oct 24, 2024110.00110.91105.85106.34106.341,131,285
Oct 23, 2024106.20113.95105.00109.82109.822,235,931
Oct 22, 2024113.11114.00104.96105.85105.852,407,348
Oct 21, 2024118.49118.74112.29113.11113.111,008,323
Oct 18, 2024116.12118.89112.57118.30118.301,489,865
Oct 17, 2024121.60121.70116.35116.97116.97811,915
Oct 16, 2024121.72123.39120.30121.19121.19674,929
Oct 15, 2024121.70122.80120.01122.09122.09704,665
Oct 14, 2024123.00123.84120.66121.31121.31684,188
Oct 11, 2024123.09123.09120.10121.85121.85751,732
Oct 10, 2024123.19124.80122.50123.09123.09714,220
Oct 9, 2024122.98125.20121.62122.52122.521,611,630
Oct 8, 2024115.00122.90113.41122.11122.112,118,614
Oct 7, 2024122.13123.99113.16114.76114.763,271,290
Oct 4, 2024126.20127.00120.80121.36121.362,205,042
Oct 3, 2024126.49127.01123.75125.22125.222,127,841
Oct 1, 2024128.40130.00127.25127.95127.951,532,563
Sep 30, 2024132.69132.69127.03127.98127.981,678,088
Sep 27, 2024129.00133.78127.78132.69132.692,532,535
Sep 26, 2024131.99132.24128.05128.76128.761,564,128
Sep 25, 2024130.25134.00127.61132.55132.554,072,174
Sep 24, 2024134.60134.60130.00130.23130.232,136,564
Sep 23, 2024132.00136.51130.21134.82134.823,211,361
Sep 20, 2024130.00133.28127.90132.45132.452,793,194
Sep 19, 2024128.20134.28123.25128.54128.545,016,185
Sep 18, 2024128.45133.72126.05126.95126.954,498,422
Sep 17, 2024131.25132.79128.00128.50128.502,286,664
Sep 16, 2024132.90133.45130.23131.23131.231,929,198
Sep 13, 2024133.99137.19132.00132.62132.622,033,082
Sep 12, 2024132.42134.83131.49133.57133.572,159,657
Sep 11, 2024135.90137.40130.22131.34131.342,522,414
Sep 10, 2024136.50138.83134.12135.62135.622,381,566
Sep 9, 2024136.00139.70133.90135.45135.453,310,339
Sep 6, 2024145.50146.40136.50137.08137.086,186,219
Sep 5, 2024141.80147.60140.60144.82144.828,096,171
Sep 4, 2024139.40143.53138.05140.91140.914,153,894
Sep 3, 2024136.34144.47135.85140.68140.686,730,771
Sep 2, 2024136.90140.50133.45135.46135.463,304,015
Aug 30, 2024134.61139.00134.61135.97135.972,622,573
Aug 29, 2024136.97142.85133.53134.61134.616,679,982
Aug 28, 2024130.80141.89129.90136.97136.9714,768,926
Aug 27, 2024132.99132.99128.53129.86129.862,975,003
Aug 26, 2024135.00137.20131.00132.27132.276,915,616
Aug 23, 2024127.99135.90127.12134.60134.6018,761,575
Aug 22, 2024124.70131.80124.00126.69126.6917,859,512
Aug 21, 2024109.45128.40108.65124.37124.3723,557,116
Aug 20, 2024103.20109.39102.76108.62108.623,516,565
Aug 19, 202498.90103.8898.90102.20102.202,982,863
Aug 16, 2024102.00102.7598.4098.7698.761,354,718
Aug 14, 2024105.10106.0198.89101.15101.151,672,401
Aug 13, 2024106.00106.70104.21105.08105.08616,701
Aug 12, 2024104.11107.34102.43105.51105.51998,446
Aug 9, 2024106.46107.63103.90104.43104.43945,269
Aug 8, 2024103.40107.31103.19106.15106.151,128,701
Aug 7, 2024103.48104.75101.61103.38103.38848,418
Aug 6, 2024101.54104.24101.05101.81101.811,207,535
Aug 5, 2024103.99104.68100.01100.76100.761,697,714
Aug 2, 2024106.05109.25105.83107.40107.401,032,159
Aug 1, 2024112.60112.90107.40107.69107.691,809,382
Jul 31, 2024108.33113.42106.68111.68111.684,170,293
Jul 30, 2024105.50108.80105.25107.28107.28997,212
Jul 29, 2024107.99109.00105.23105.75105.751,125,888
Jul 26, 2024106.15108.00104.84107.15107.151,454,333
Jul 25, 2024104.00107.35103.19105.54105.54917,058
Jul 24, 2024102.30106.50102.30104.76104.76998,971
Jul 23, 2024102.88104.4498.11103.52103.521,664,859
Jul 22, 2024100.40102.8099.04102.03102.031,556,875
Jul 19, 2024103.45103.45100.15100.45100.45951,099
Jul 18, 2024104.24104.62101.65103.24103.241,043,024
Jul 16, 2024104.50107.49103.71104.01104.011,559,962
Jul 15, 2024106.50106.67103.52104.20104.201,307,331
Jul 12, 2024107.84108.25105.61106.12106.12958,016
Jul 11, 2024107.48109.00107.01107.53107.53792,185
Jul 10, 2024108.35109.98104.90106.78106.781,655,715
Jul 9, 2024109.01110.29107.16107.98107.981,501,307
Jul 8, 2024111.50111.71108.45109.01109.01919,076
Jul 5, 2024110.05112.80109.66110.99110.991,245,043
Jul 4, 2024111.70111.90109.95110.29110.29972,033
Jul 3, 2024112.90113.80110.97111.42111.421,112,404
Jul 2, 2024112.35113.43109.67112.28112.281,296,566
Jul 1, 2024109.60113.39109.52111.51111.511,653,817
Jun 28, 2024110.55111.00108.43109.28109.281,003,592
Jun 27, 2024112.21112.90108.85109.85109.851,571,062
Jun 26, 2024112.80114.85112.00112.21112.211,021,411
Jun 25, 2024114.45115.26112.21112.81112.81996,846
Jun 24, 2024112.71115.94111.50113.94113.941,649,233
Jun 21, 2024115.00117.64112.00112.80112.802,189,892
Jun 20, 2024112.00116.80111.40114.54114.542,535,759
Jun 19, 2024113.27113.65110.50111.74111.741,040,004
Jun 18, 2024113.75115.00112.23112.93112.93973,888
Jun 14, 2024115.00115.00113.35113.67113.671,367,239
Jun 13, 2024115.40116.50113.70114.13114.131,326,320
Jun 12, 2024114.95120.36114.00114.42114.423,559,719
Jun 11, 2024114.22116.20113.00114.53114.531,609,466
Jun 10, 2024112.90116.40112.25113.70113.702,600,508
Jun 7, 2024110.85112.75108.85112.25112.252,095,618
Jun 6, 2024104.50112.40104.10110.40110.403,739,449
Jun 5, 202499.75104.3593.85103.45103.452,938,419
Jun 4, 2024113.65113.9591.0596.1596.155,411,994
Jun 3, 2024116.00117.40113.00113.80113.801,703,900
May 31, 2024113.90113.95110.10110.70110.701,390,449
May 30, 2024118.95118.95112.00112.35112.352,746,796
May 29, 2024117.05120.85116.00118.05118.051,883,950
May 28, 2024119.40120.40116.50117.80117.801,551,110
May 27, 2024116.50120.50115.00118.80118.802,414,054
May 24, 2024117.50118.10115.00115.90115.90839,197
May 23, 2024119.20120.25116.50117.40117.40964,999
May 22, 2024119.00120.60117.45118.75118.751,242,386
May 21, 2024118.90122.00117.20118.75118.752,590,090
May 17, 2024116.75119.60116.70117.65117.651,178,012
May 16, 2024116.30118.90115.45116.15116.151,468,958
May 15, 2024116.40118.30115.20116.05116.051,350,790
May 14, 2024111.60118.80111.55116.25116.251,729,228
May 13, 2024111.60114.10107.40111.05111.051,450,510
May 10, 2024112.45113.30109.50111.05111.052,560,368
May 9, 2024117.30119.40110.40111.40111.401,802,982
May 8, 2024116.50119.00114.50117.30117.302,815,171
May 7, 2024119.95120.25116.00117.15117.152,624,709
May 6, 2024123.20124.30119.20119.80119.802,821,317
May 3, 2024121.80126.00120.95122.60122.606,078,794
May 2, 2024121.00121.80118.80121.00121.001,440,853
Apr 30, 2024122.50123.40120.00121.10121.101,844,579
Apr 29, 2024122.75124.70121.15121.85121.851,632,710
Apr 26, 2024123.10123.40120.10121.95121.952,512,098
Apr 25, 2024124.70125.15121.35122.65122.651,776,874
Apr 24, 2024124.35127.40123.10123.75123.752,056,431
Apr 23, 2024121.30127.25121.00123.60123.603,421,595
Apr 22, 2024122.00122.80118.30120.35120.352,854,320
Apr 19, 2024120.00122.95118.40120.05120.052,694,060
Apr 18, 2024122.85126.40120.75121.80121.804,913,808
Apr 16, 2024120.00125.70119.55121.90121.902,622,836
Apr 15, 2024122.50123.40118.00122.15122.153,250,404
Apr 12, 2024128.60129.30123.10124.35124.352,886,552
Apr 10, 2024128.20131.00128.10129.05129.051,777,875
Apr 9, 2024130.50133.20126.30127.40127.404,061,557
Apr 8, 2024131.00133.20128.55129.95129.954,841,771
Apr 5, 2024128.30132.30127.50130.35130.357,712,915
Apr 4, 2024122.65130.45122.60127.90127.9010,191,245
Apr 3, 2024118.05123.30117.40122.60122.606,012,848
Apr 2, 2024120.25122.85118.75121.60121.603,269,722
Apr 1, 2024115.00122.25115.00120.20120.205,997,227
Mar 28, 2024115.00118.85112.45113.05113.053,233,939
Mar 27, 2024114.00117.90113.60114.85114.854,064,107
Mar 26, 2024115.40118.60113.05114.00114.003,816,072
Mar 22, 2024107.50116.80106.95115.00115.004,583,199
Mar 21, 2024103.45109.25103.40107.70107.702,740,115
Mar 20, 2024104.80105.5099.50101.95101.953,724,397
Mar 19, 2024107.15108.70102.65103.70103.702,228,977
Mar 18, 2024106.45110.90104.10107.20107.204,840,274
Mar 15, 2024106.20107.95100.25105.90105.903,799,411
Mar 14, 202497.10107.7595.55106.20106.206,216,715
Mar 13, 2024108.10109.7094.1596.1096.105,403,630
Mar 12, 2024112.00113.70106.45107.80107.804,698,891
Mar 11, 2024118.65118.65110.75111.65111.653,244,329
Mar 7, 2024117.80120.70117.10117.95117.951,828,586
Mar 6, 2024121.90122.80115.60116.70116.703,190,354
Mar 5, 2024123.65124.50121.20122.00122.002,054,904
Mar 4, 2024126.60127.30123.40124.20124.201,283,207
Mar 1, 2024125.00128.30125.00125.70125.703,337,861
Feb 29, 2024124.00126.15120.75124.10124.103,741,225
Feb 28, 2024130.80131.60122.05123.30123.304,194,134
Feb 27, 2024129.25135.50128.05130.30130.305,957,931
Feb 26, 2024131.30133.90128.50129.25129.255,072,046
Feb 23, 2024121.40131.50117.25130.30130.3012,310,597
Feb 22, 2024124.00125.60119.15120.10120.104,727,419
Feb 21, 2024128.00128.90122.15123.10123.104,575,632
Feb 20, 2024129.75131.00126.40127.00127.002,204,770
Feb 19, 2024132.30134.40128.00128.80128.803,195,589
Feb 16, 2024128.00134.00127.00131.00131.006,573,874
Feb 15, 2024127.60131.05126.20126.80126.801,825,042
Feb 14, 2024125.55131.95124.00127.45127.454,123,873
Feb 13, 2024125.75129.50121.40127.40127.402,542,772
Feb 12, 2024134.95136.65122.10125.85125.854,260,035
Feb 9, 2024137.60137.70129.15134.10134.104,259,652
Feb 8, 2024134.20138.00131.30136.65136.654,337,999
Feb 7, 2024139.00139.80132.45132.90132.903,445,845
Feb 6, 2024129.90140.90127.50138.45138.4511,884,640
Feb 5, 2024131.00134.70128.05128.95128.953,770,753
Feb 2, 2024126.90135.00126.80130.40130.407,054,059
Feb 1, 2024128.15128.70125.45126.00126.001,460,005
Jan 31, 2024127.50129.90126.40127.55127.551,820,601
Jan 30, 2024125.25129.65124.05126.80126.803,074,852
Jan 29, 2024125.30127.00123.50124.30124.301,490,137
Jan 25, 2024125.00127.75123.60124.30124.301,423,335
Jan 24, 2024122.00124.90119.80124.40124.401,961,078
Jan 23, 2024129.85130.45119.50120.95120.953,517,485
Jan 19, 2024129.35131.00127.10128.35128.353,177,091
Jan 18, 2024123.90128.70119.60128.10128.105,135,105
Jan 17, 2024124.45129.40121.75123.30123.305,859,047
Jan 16, 2024132.50132.80124.15126.35126.354,542,394

Related Tickers

TECHIN.NS Techindia Nirman Limited
28.79
0.00%
 
ANSALBU.BO Ansal Buildwell Limited
148.65
-2.68%
 
PARSVNATH.NS Parsvnath Developers Limited
20.42
+2.00%
 
ALEMBICLTD.NS Alembic Limited
125.01
+1.67%
 
DBREALTY.NS Valor Estate Limited
164.63
+4.37%
 
KOLTEPATIL.NS Kolte-Patil Developers Limited
308.05
+3.13%
 
ANANTRAJ.BO Anant Raj Limited
886.75
-0.93%
 
DLF.NS DLF Limited
740.85
+0.82%