Want to see IN:SHRIRAMPPS full AI Analyst Report?
Shriram Properties Ltd. (SHRIRAMPPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 66.99 | 66.99 | 63.75 | 63.89 | 63.89 | -3.78% | 24,018 | 0.69 |
| Oct 29, 2026 | 63.60 | 67.00 | 63.05 | 66.40 | 66.40 | +3.54% | 26,591 | 0.77 |
| Oct 28, 2026 | 64.65 | 64.90 | 62.95 | 64.13 | 64.13 | -0.26% | 52,415 | 1.46 |
| Oct 27, 2026 | 63.25 | 65.00 | 63.25 | 64.30 | 64.30 | +0.17% | 25,072 | 0.65 |
| Oct 26, 2026 | 62.96 | 64.99 | 61.88 | 64.19 | 64.19 | +2.52% | 106,579 | 2.84 |
| Oct 23, 2026 | 65.13 | 65.13 | 61.13 | 62.61 | 62.61 | -3.82% | 24,851 | 0.66 |
| Oct 22, 2026 | 67.70 | 67.70 | 64.21 | 65.10 | 65.10 | -1.39% | 14,315 | 0.34 |
| Oct 21, 2026 | 65.10 | 66.50 | 62.10 | 66.02 | 66.02 | +0.09% | 203,436 | 5.05 |
| Oct 20, 2026 | 65.96 | 68.08 | 65.67 | 65.96 | 65.96 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 67.74 | 68.08 | 65.67 | 65.96 | 65.96 | -2.79% | 15,729 | 0.38 |
| Oct 16, 2026 | 67.97 | 68.31 | 67.28 | 67.85 | 67.85 | +0.18% | 7,722 | 0.19 |
| Oct 15, 2026 | 68.60 | 70.01 | 67.44 | 67.73 | 67.73 | -1.15% | 28,481 | 0.68 |
| Oct 14, 2026 | 68.74 | 69.39 | 67.74 | 68.52 | 68.52 | +1.05% | 11,495 | 0.28 |
| Oct 13, 2026 | 67.56 | 68.30 | 66.76 | 67.81 | 67.81 | -0.62% | 16,587 | 0.39 |
| Oct 12, 2026 | 67.88 | 69.64 | 67.71 | 68.23 | 68.23 | +2.17% | 32,424 | 0.77 |
| Oct 09, 2026 | 65.72 | 67.69 | 65.10 | 66.78 | 66.78 | +1.63% | 36,808 | 0.82 |
| Oct 08, 2026 | 68.47 | 68.47 | 65.35 | 65.71 | 65.71 | -3.78% | 26,926 | 0.60 |
| Oct 07, 2026 | 67.60 | 68.58 | 67.40 | 68.29 | 68.29 | -0.10% | 11,759 | 0.26 |
| Oct 06, 2026 | 68.00 | 68.62 | 67.56 | 68.36 | 68.36 | +1.09% | 23,787 | 0.52 |
| Oct 05, 2026 | 67.94 | 68.36 | 66.70 | 67.62 | 67.62 | +0.13% | 26,759 | 0.58 |
| Oct 02, 2026 | 67.53 | 69.15 | 65.65 | 67.53 | 67.53 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 68.93 | 69.15 | 65.65 | 67.53 | 67.53 | -2.36% | 26,089 | 0.54 |
| Sep 30, 2026 | 70.50 | 70.56 | 69.02 | 69.16 | 69.16 | -1.00% | 20,350 | 0.42 |
| Sep 29, 2026 | 69.53 | 70.09 | 68.66 | 69.86 | 69.86 | -0.29% | 29,801 | 0.62 |
| Sep 28, 2026 | 71.18 | 72.57 | 69.85 | 70.06 | 70.06 | -1.56% | 23,664 | 0.49 |
| Sep 25, 2026 | 70.90 | 71.43 | 70.34 | 71.17 | 71.17 | +0.38% | 12,425 | 0.26 |
| Sep 24, 2026 | 72.27 | 72.66 | 70.60 | 70.90 | 70.90 | -2.38% | 16,661 | 0.34 |
| Sep 23, 2026 | 71.14 | 73.28 | 71.14 | 72.63 | 72.63 | +2.27% | 28,458 | 0.59 |
| Sep 22, 2026 | 72.00 | 72.66 | 70.26 | 71.02 | 71.02 | -1.02% | 18,944 | 0.39 |
| Sep 21, 2026 | 71.08 | 71.98 | 70.35 | 71.75 | 71.75 | +0.69% | 12,740 | 0.26 |
| Sep 18, 2026 | 73.01 | 73.01 | 70.90 | 71.26 | 71.26 | -1.55% | 101,773 | 2.12 |
| Sep 17, 2026 | 71.20 | 74.47 | 70.50 | 72.38 | 72.38 | +2.64% | 15,537 | 0.32 |
| Sep 16, 2026 | 71.05 | 71.19 | 69.32 | 70.52 | 70.52 | +0.14% | 35,042 | 0.70 |
| Sep 15, 2026 | 71.78 | 72.60 | 70.22 | 70.42 | 70.42 | -2.19% | 53,141 | 1.06 |
| Sep 14, 2026 | 72.00 | 72.79 | 71.07 | 72.00 | 72.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 72.79 | 72.79 | 71.07 | 72.00 | 72.00 | -1.09% | 35,458 | 0.70 |
| Sep 10, 2026 | 72.50 | 73.47 | 72.47 | 72.79 | 72.79 | +0.28% | 23,119 | 0.45 |
| Sep 09, 2026 | 74.90 | 75.44 | 72.20 | 72.59 | 72.59 | -2.79% | 22,690 | 0.44 |
| Sep 08, 2026 | 75.42 | 75.42 | 74.21 | 74.67 | 74.67 | -1.20% | 14,079 | 0.27 |
| Sep 07, 2026 | 77.50 | 78.00 | 75.41 | 75.58 | 75.58 | -1.60% | 9,844 | 0.19 |
| Sep 04, 2026 | 77.00 | 77.10 | 76.25 | 76.81 | 76.81 | +0.84% | 14,169 | 0.27 |
| Sep 03, 2026 | 76.58 | 77.21 | 74.92 | 76.17 | 76.17 | +0.82% | 35,836 | 0.67 |
| Sep 02, 2026 | 76.72 | 76.72 | 75.13 | 75.55 | 75.55 | -0.72% | 17,789 | 0.33 |
| Sep 01, 2026 | 77.24 | 77.74 | 75.40 | 76.10 | 76.10 | -1.44% | 18,041 | 0.33 |
| Aug 31, 2026 | 75.92 | 80.63 | 75.91 | 77.21 | 77.21 | +1.62% | 85,410 | 1.59 |
| Aug 28, 2026 | 76.77 | 77.76 | 75.15 | 75.98 | 75.98 | -1.03% | 70,652 | 1.32 |
| Aug 27, 2026 | 77.56 | 77.56 | 76.49 | 76.77 | 76.77 | -0.72% | 15,047 | 0.27 |
| Aug 26, 2026 | 78.40 | 78.74 | 77.05 | 77.33 | 77.33 | -0.74% | 19,129 | 0.34 |
| Aug 25, 2026 | 76.50 | 78.40 | 76.01 | 77.91 | 77.91 | +1.31% | 26,337 | 0.47 |
| Aug 24, 2026 | 78.85 | 78.91 | 76.65 | 76.90 | 76.90 | -1.00% | 27,990 | 0.48 |