Price Data Selection & Download
Shriram Asset Management Company Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3223 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore SRAMSET value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹697.00
August 05, 2024
BSE Exchange
Share Price All Time Low
₹9.11
May 19, 2009
BSE Exchange
Highest Volume Trading Day
264,901
January 12, 2023 • ₹191.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SRAMSET daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹291.05 | ₹306.90 | ₹291.00 | ₹301.50 | 1,798 |
| 2026-05-26 | ₹299.45 | ₹305.00 | ₹280.00 | ₹302.70 | 4,122 |
| 2026-05-25 | ₹299.95 | ₹308.90 | ₹285.00 | ₹299.45 | 1,501 |
| 2026-05-22 | ₹295.00 | ₹306.00 | ₹288.15 | ₹300.00 | 1,815 |
| 2026-05-21 | ₹300.00 | ₹305.90 | ₹296.35 | ₹305.20 | 1,049 |
| 2026-05-20 | ₹298.15 | ₹307.00 | ₹295.75 | ₹296.85 | 1,399 |
| 2026-05-19 | ₹301.15 | ₹309.95 | ₹290.00 | ₹298.15 | 3,166 |
| 2026-05-18 | ₹310.00 | ₹310.00 | ₹299.00 | ₹301.10 | 3,948 |
| 2026-05-15 | ₹313.25 | ₹324.95 | ₹302.00 | ₹307.35 | 6,270 |
| 2026-05-14 | ₹318.00 | ₹322.00 | ₹311.50 | ₹312.90 | 2,163 |
| 2026-05-13 | ₹315.05 | ₹315.95 | ₹305.00 | ₹312.80 | 4,872 |
| 2026-05-12 | ₹310.05 | ₹324.00 | ₹310.05 | ₹313.45 | 3,268 |
| 2026-05-11 | ₹322.10 | ₹322.10 | ₹314.95 | ₹319.60 | 1,105 |
| 2026-05-08 | ₹328.95 | ₹329.00 | ₹311.25 | ₹315.75 | 1,663 |
| 2026-05-07 | ₹327.95 | ₹327.95 | ₹315.00 | ₹322.85 | 2,779 |
| 2026-05-06 | ₹320.05 | ₹322.00 | ₹301.00 | ₹318.60 | 7,219 |
| 2026-05-05 | ₹320.60 | ₹329.90 | ₹315.00 | ₹318.40 | 2,508 |
| 2026-05-04 | ₹305.60 | ₹325.90 | ₹305.60 | ₹319.40 | 1,202 |
| 2026-04-30 | ₹338.85 | ₹338.95 | ₹313.00 | ₹327.40 | 1,764 |
| 2026-04-29 | ₹324.85 | ₹340.85 | ₹321.00 | ₹323.65 | 868 |
| 2026-04-28 | ₹319.05 | ₹349.95 | ₹316.70 | ₹327.35 | 18,855 |
| 2026-04-27 | ₹328.95 | ₹328.95 | ₹310.00 | ₹319.00 | 1,573 |
| 2026-04-24 | ₹316.80 | ₹332.00 | ₹308.05 | ₹316.65 | 9,677 |
| 2026-04-23 | ₹328.95 | ₹334.90 | ₹311.00 | ₹316.85 | 3,713 |
| 2026-04-22 | ₹321.55 | ₹334.00 | ₹321.55 | ₹329.00 | 12,915 |
| 2026-04-21 | ₹325.00 | ₹333.00 | ₹316.40 | ₹327.00 | 1,343 |
| 2026-04-20 | ₹321.35 | ₹337.00 | ₹315.05 | ₹325.00 | 6,535 |
| 2026-04-17 | ₹324.85 | ₹343.15 | ₹319.35 | ₹329.75 | 9,824 |
| 2026-04-16 | ₹315.00 | ₹321.75 | ₹310.00 | ₹319.00 | 3,308 |
| 2026-04-15 | ₹319.00 | ₹325.00 | ₹315.75 | ₹319.25 | 1,650 |
| 2026-04-13 | ₹309.25 | ₹317.80 | ₹309.25 | ₹315.75 | 1,132 |
| 2026-04-10 | ₹320.00 | ₹320.00 | ₹306.30 | ₹315.60 | 2,685 |
| 2026-04-09 | ₹329.95 | ₹330.00 | ₹305.60 | ₹312.90 | 2,348 |
| 2026-04-08 | ₹343.65 | ₹343.65 | ₹325.00 | ₹325.25 | 2,256 |
| 2026-04-07 | ₹322.95 | ₹324.00 | ₹313.80 | ₹321.55 | 4,335 |
| 2026-04-06 | ₹323.75 | ₹323.75 | ₹312.10 | ₹318.20 | 4,141 |
| 2026-04-02 | ₹305.45 | ₹320.00 | ₹296.15 | ₹317.40 | 3,736 |
| 2026-04-01 | ₹295.50 | ₹318.75 | ₹295.50 | ₹311.20 | 3,784 |
| 2026-03-30 | ₹290.00 | ₹298.00 | ₹275.60 | ₹282.90 | 6,130 |
| 2026-03-27 | ₹318.00 | ₹335.95 | ₹281.30 | ₹290.50 | 28,077 |
| 2026-03-25 | ₹270.55 | ₹318.75 | ₹270.55 | ₹318.55 | 59,971 |
| 2026-03-24 | ₹298.95 | ₹298.95 | ₹262.15 | ₹265.65 | 14,347 |
| 2026-03-23 | ₹299.95 | ₹300.00 | ₹251.20 | ₹275.40 | 31,388 |
| 2026-03-20 | ₹292.95 | ₹330.00 | ₹282.05 | ₹302.30 | 24,885 |
| 2026-03-19 | ₹295.00 | ₹295.00 | ₹279.90 | ₹285.60 | 8,114 |
| 2026-03-18 | ₹289.95 | ₹305.00 | ₹286.00 | ₹289.75 | 22,113 |
| 2026-03-17 | ₹289.95 | ₹304.00 | ₹283.45 | ₹290.00 | 7,029 |
| 2026-03-16 | ₹292.00 | ₹296.00 | ₹280.00 | ₹284.90 | 3,758 |
| 2026-03-13 | ₹295.00 | ₹312.50 | ₹281.00 | ₹296.70 | 30,921 |
| 2026-03-12 | ₹300.35 | ₹311.00 | ₹295.00 | ₹300.00 | 2,003 |
| 2026-03-11 | ₹294.80 | ₹319.00 | ₹291.00 | ₹300.35 | 11,512 |
| 2026-03-10 | ₹299.85 | ₹300.00 | ₹281.00 | ₹291.70 | 8,938 |
| 2026-03-09 | ₹285.00 | ₹295.00 | ₹277.00 | ₹281.25 | 4,960 |
| 2026-03-06 | ₹302.00 | ₹302.00 | ₹283.00 | ₹284.20 | 8,440 |
| 2026-03-05 | ₹291.25 | ₹302.00 | ₹290.80 | ₹295.85 | 1,309 |
| 2026-03-04 | ₹292.10 | ₹301.50 | ₹284.35 | ₹290.70 | 2,829 |
| 2026-03-02 | ₹290.00 | ₹302.50 | ₹280.00 | ₹292.00 | 3,454 |
| 2026-02-27 | ₹318.05 | ₹320.90 | ₹291.00 | ₹294.30 | 8,645 |
| 2026-02-26 | ₹311.00 | ₹324.00 | ₹311.00 | ₹314.25 | 4,209 |
| 2026-02-25 | ₹311.65 | ₹329.75 | ₹308.50 | ₹317.00 | 3,595 |
| 2026-02-24 | ₹300.00 | ₹325.00 | ₹300.00 | ₹310.25 | 1,706 |
| 2026-02-23 | ₹321.00 | ₹330.00 | ₹310.00 | ₹316.60 | 2,453 |
| 2026-02-20 | ₹320.00 | ₹354.95 | ₹317.00 | ₹325.15 | 17,873 |
| 2026-02-19 | ₹325.50 | ₹332.00 | ₹320.10 | ₹320.95 | 137 |
| 2026-02-18 | ₹320.20 | ₹335.00 | ₹320.20 | ₹332.60 | 1,571 |
| 2026-02-17 | ₹324.85 | ₹331.90 | ₹314.10 | ₹321.80 | 3,747 |
| 2026-02-16 | ₹324.00 | ₹328.95 | ₹315.00 | ₹324.85 | 1,069 |
| 2026-02-13 | ₹315.00 | ₹323.00 | ₹303.35 | ₹317.75 | 7,277 |
| 2026-02-12 | ₹316.95 | ₹327.55 | ₹310.00 | ₹319.95 | 10,250 |
| 2026-02-11 | ₹331.05 | ₹360.00 | ₹321.70 | ₹325.20 | 13,877 |
| 2026-02-10 | ₹318.00 | ₹331.00 | ₹318.00 | ₹327.95 | 1,684 |
| 2026-02-09 | ₹310.95 | ₹319.90 | ₹305.00 | ₹309.45 | 4,691 |
| 2026-02-06 | ₹299.95 | ₹310.50 | ₹292.50 | ₹306.60 | 5,872 |
| 2026-02-05 | ₹307.25 | ₹314.90 | ₹291.25 | ₹298.20 | 15,185 |
| 2026-02-04 | ₹311.05 | ₹329.00 | ₹306.10 | ₹308.15 | 3,498 |
| 2026-02-03 | ₹325.00 | ₹330.00 | ₹302.00 | ₹310.25 | 3,102 |
| 2026-02-02 | ₹316.20 | ₹320.00 | ₹288.00 | ₹308.95 | 4,285 |
| 2026-02-01 | ₹318.25 | ₹352.30 | ₹307.30 | ₹311.25 | 2,181 |
| 2026-01-30 | ₹311.00 | ₹324.55 | ₹309.90 | ₹312.00 | 6,708 |
| 2026-01-29 | ₹321.00 | ₹330.00 | ₹310.00 | ₹311.55 | 7,018 |
| 2026-01-28 | ₹322.00 | ₹338.90 | ₹314.10 | ₹320.55 | 11,956 |
| 2026-01-27 | ₹335.30 | ₹339.95 | ₹306.00 | ₹309.70 | 13,252 |
| 2026-01-23 | ₹381.50 | ₹381.50 | ₹320.00 | ₹335.30 | 43,012 |
| 2026-01-22 | ₹373.30 | ₹380.00 | ₹372.50 | ₹375.10 | 3,616 |
| 2026-01-21 | ₹382.75 | ₹382.75 | ₹368.50 | ₹372.30 | 4,252 |
| 2026-01-20 | ₹398.95 | ₹398.95 | ₹375.40 | ₹382.75 | 1,607 |
| 2026-01-19 | ₹378.10 | ₹389.00 | ₹368.20 | ₹387.00 | 5,190 |
| 2026-01-16 | ₹394.00 | ₹394.00 | ₹377.00 | ₹379.50 | 2,335 |
| 2026-01-14 | ₹389.50 | ₹397.80 | ₹376.25 | ₹379.65 | 2,729 |
| 2026-01-13 | ₹370.00 | ₹387.80 | ₹370.00 | ₹385.50 | 1,035 |
| 2026-01-12 | ₹371.00 | ₹400.00 | ₹371.00 | ₹379.00 | 2,338 |
| 2026-01-09 | ₹383.30 | ₹399.00 | ₹382.00 | ₹387.25 | 2,351 |
| 2026-01-08 | ₹377.00 | ₹414.00 | ₹377.00 | ₹391.30 | 11,108 |
| 2026-01-07 | ₹408.00 | ₹410.00 | ₹363.05 | ₹376.30 | 13,841 |
| 2026-01-06 | ₹434.50 | ₹434.50 | ₹401.00 | ₹406.00 | 6,081 |
| 2026-01-05 | ₹413.00 | ₹458.00 | ₹413.00 | ₹425.95 | 14,750 |
| 2026-01-02 | ₹412.15 | ₹424.00 | ₹410.00 | ₹415.00 | 4,729 |
| 2026-01-01 | ₹421.90 | ₹464.80 | ₹417.10 | ₹421.35 | 3,795 |
Shriram Asset Management Company Share Price Performance Analysis (Jan 2008 - May 2026)
SRAMSET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.44%
₹421.35 → ₹301.50
Year to Date
Price Volatility
10.16%
Low Volatility
Year to Date
Average Daily Volume
7,215
Year to Date Average
BSE Exchange
Shriram Asset Management Company Share Price History – Frequently Asked Questions
Common questions about SRAMSET historical data and records. Compare with SRAMSET fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Shriram Asset Management Company (SRAMSET)?
The all-time high share price of Shriram Asset Management Company was ₹697.0 recorded on August 05, 2024 on the BSE exchange.
What is the all-time low share price of Shriram Asset Management Company (SRAMSET)?
The all-time low share price of Shriram Asset Management Company was ₹9.11 recorded on May 19, 2009 on the BSE exchange.
How can I download SRAMSET historical share price data?
You can download Shriram Asset Management Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SRAMSET shares?
The highest trading volume day for Shriram Asset Management Company was 264,901 shares traded on January 12, 2023 on the BSE exchange, with share price at ₹191.7.