NSE - Delayed Quote INR

Shriram Properties Limited (SHRIRAMPPS.NS)

73.51
-1.83
(-2.43%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 8, 202575.6077.0472.6073.5173.51903,253
May 7, 202571.8075.6071.3775.3475.34613,976
May 6, 202577.5077.7870.0573.3073.301,214,075
May 5, 202575.9377.9074.8877.6677.66742,965
May 2, 202576.0077.8974.0574.5374.53889,145
Apr 30, 202579.0079.1175.5075.9975.991,167,114
Apr 29, 202579.8081.4579.3380.0480.04930,584
Apr 28, 202580.9081.7679.2279.9279.92768,749
Apr 25, 202583.1483.6178.5080.9780.971,365,242
Apr 24, 202584.9984.9982.9683.1483.14757,635
Apr 23, 202581.1586.1979.0084.8584.853,955,672
Apr 22, 202580.1281.0379.1480.3480.34678,714
Apr 21, 202579.2182.0078.1680.0180.011,154,690
Apr 17, 202578.3081.8377.6779.2079.201,548,124
Apr 16, 202576.0079.2575.6978.7278.721,208,059
Apr 15, 202571.1577.3571.0075.4575.451,177,450
Apr 11, 202569.1070.8068.9070.0170.01715,100
Apr 9, 202569.0069.7067.2067.8067.80751,142
Apr 8, 202568.8069.7066.3569.4269.421,042,774
Apr 7, 202566.5068.2065.1066.2066.201,583,818
Apr 4, 202576.7476.7471.1271.7671.761,749,241
Apr 3, 202572.4977.3072.4976.7476.741,291,981
Apr 2, 202573.9074.3171.6073.2973.29865,372
Apr 1, 202571.7574.1371.7573.3873.38582,530
Mar 28, 202574.5075.4972.1572.5172.512,464,852
Mar 27, 202571.5076.0370.6775.0675.065,454,138
Mar 26, 202572.0573.5970.3470.9470.942,233,842
Mar 25, 202574.8976.2071.2571.8671.862,167,788
Mar 24, 202574.9976.2173.5073.9873.981,908,489
Mar 21, 202572.2574.9072.2574.0074.001,897,630
Mar 20, 202572.9074.6472.0072.3372.331,399,610
Mar 19, 202569.5872.7569.5672.3972.391,507,595
Mar 18, 202567.0067.0067.0067.0067.00-
Mar 17, 202568.5569.4466.5667.0067.001,698,917
Mar 13, 202568.3969.4967.0567.6467.641,659,066
Mar 12, 202570.0072.3066.7067.6967.692,518,232
Mar 11, 202570.3970.9067.0969.6069.601,992,721
Mar 10, 202573.7974.4568.6168.9168.911,297,587
Mar 7, 202573.9576.5073.0973.3673.361,653,825
Mar 6, 202573.0575.0072.0273.6973.691,252,293
Mar 5, 202569.3572.6669.3571.9671.961,193,045
Mar 4, 202566.4570.1065.7069.3869.382,165,642
Mar 3, 202569.5070.2963.1366.8566.851,876,560
Feb 28, 202570.1070.4567.7168.4768.471,440,478
Feb 27, 202574.8075.4370.0970.4670.46940,187
Feb 25, 202572.6075.6872.5974.7474.741,090,631
Feb 24, 202573.5074.4072.0072.8772.87683,522
Feb 21, 202575.3079.5874.0074.2474.24999,204
Feb 20, 202573.0276.3572.5175.7375.73821,790
Feb 19, 202569.3074.5069.2873.7273.721,788,724
Feb 18, 202573.4073.4067.8069.8369.831,807,887
Feb 17, 202572.8075.0171.0273.6073.601,414,099
Feb 14, 202577.4978.5971.3773.0973.091,525,875
Feb 13, 202577.1979.3576.1177.0277.021,577,222
Feb 12, 202580.4082.6376.9079.4679.461,125,529
Feb 11, 202585.4085.8480.1080.6480.641,128,451
Feb 10, 202586.7786.7783.2084.1484.14632,166
Feb 7, 202588.2088.4884.9386.0186.011,134,668
Feb 6, 202590.1192.1687.8087.9887.981,150,675
Feb 5, 202588.6890.8587.8688.8788.871,998,457
Feb 4, 202587.6988.7086.7487.3187.31719,778
Feb 3, 202588.0088.0685.5186.2586.25565,490
Feb 1, 202588.1091.1788.0189.2189.21519,156
Jan 31, 202586.6589.3986.6587.9487.941,100,308
Jan 30, 202591.0092.0386.6087.9187.91916,897
Jan 29, 202589.0090.5986.0189.7789.77646,635
Jan 28, 202591.4091.5282.6586.5786.571,690,499
Jan 27, 202595.5095.5088.6889.5289.521,145,370
Jan 24, 202598.0098.7894.6295.1295.12367,801
Jan 23, 202595.9099.1994.6797.8197.81570,451
Jan 22, 202598.6098.6093.4995.7695.76924,519
Jan 21, 2025100.49101.6396.4197.1297.12849,326
Jan 20, 202599.95102.1998.67100.00100.00581,597
Jan 17, 202598.4099.7898.0099.0299.02419,329
Jan 16, 202597.3099.6097.3098.7698.76650,125
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

Related Tickers

SBGLP.NS Suratwwala Business Group Limited
39.84
-2.02%
 
HUBTOWN.NS Hubtown Limited
166.45
-3.29%
 
DBREALTY.NS Valor Estate Limited
168.18
-2.29%
 
PRAENG.NS Prajay Engineers Syndicate Limited
18.10
-4.64%
 
TCSA3.SA Tecnisa S.A.
1.3200
+2.36%
 
PARSVNATH.NS Parsvnath Developers Limited
20.43
-3.77%
 
SOBHA.NS Sobha Limited
1,248.60
-2.41%
 
ANANTRAJ.NS Anant Raj Limited
438.25
-2.38%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.