Price Data Selection & Download
Shriram Properties Share Price All Time Records & Statistics (Dec 2021 - Sep 2026)
1167 daily OHLCV records on NSE from Dec. 2021 to Sept. 2026. Review SHRIRAMPPS P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹147.60
September 05, 2024
NSE Exchange
Share Price All Time Low
₹53.00
March 28, 2023
NSE Exchange
Highest Volume Trading Day
57,370,524
December 05, 2023 • ₹127.45
NSE Exchange
Share Price History Data (Dec 2021 - Sep 2026)
SHRIRAMPPS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹73.15 | ₹73.15 | ₹70.81 | ₹71.22 | 365,988 |
| 2026-09-17 | ₹70.50 | ₹74.40 | ₹70.41 | ₹72.91 | 255,885 |
| 2026-09-16 | ₹70.02 | ₹71.39 | ₹69.25 | ₹70.57 | 363,848 |
| 2026-09-15 | ₹72.22 | ₹72.60 | ₹70.20 | ₹70.41 | 287,955 |
| 2026-09-11 | ₹72.37 | ₹72.61 | ₹70.96 | ₹71.83 | 365,745 |
| 2026-09-10 | ₹72.50 | ₹73.99 | ₹72.30 | ₹72.62 | 214,076 |
| 2026-09-09 | ₹74.43 | ₹74.95 | ₹72.20 | ₹72.51 | 410,646 |
| 2026-09-08 | ₹75.50 | ₹75.75 | ₹74.26 | ₹74.63 | 244,665 |
| 2026-09-07 | ₹77.75 | ₹78.00 | ₹75.31 | ₹75.50 | 384,585 |
| 2026-09-04 | ₹76.80 | ₹77.28 | ₹76.02 | ₹76.90 | 248,858 |
| 2026-09-03 | ₹75.62 | ₹77.10 | ₹75.00 | ₹75.68 | 1,351,752 |
| 2026-09-02 | ₹76.00 | ₹76.41 | ₹75.11 | ₹75.68 | 245,690 |
| 2026-09-01 | ₹76.88 | ₹77.90 | ₹75.50 | ₹76.13 | 295,236 |
| 2026-08-31 | ₹76.51 | ₹80.50 | ₹75.30 | ₹77.03 | 1,553,689 |
| 2026-08-28 | ₹76.74 | ₹77.73 | ₹74.99 | ₹75.97 | 451,643 |
| 2026-08-27 | ₹77.93 | ₹78.04 | ₹76.55 | ₹76.74 | 158,600 |
| 2026-08-26 | ₹78.37 | ₹78.90 | ₹77.00 | ₹77.54 | 301,511 |
| 2026-08-25 | ₹76.80 | ₹78.44 | ₹75.95 | ₹77.96 | 314,948 |
| 2026-08-24 | ₹78.27 | ₹79.00 | ₹76.65 | ₹76.83 | 344,187 |
| 2026-08-21 | ₹77.60 | ₹78.40 | ₹77.51 | ₹77.91 | 177,830 |
| 2026-08-20 | ₹77.89 | ₹78.30 | ₹77.25 | ₹77.67 | 302,221 |
| 2026-08-19 | ₹78.57 | ₹78.57 | ₹76.85 | ₹77.31 | 194,878 |
| 2026-08-18 | ₹76.50 | ₹79.49 | ₹76.50 | ₹77.98 | 341,416 |
| 2026-08-17 | ₹78.11 | ₹78.60 | ₹74.87 | ₹76.27 | 851,034 |
| 2026-08-14 | ₹78.01 | ₹78.84 | ₹77.69 | ₹78.11 | 448,939 |
| 2026-08-13 | ₹81.20 | ₹82.00 | ₹77.33 | ₹78.01 | 2,278,373 |
| 2026-08-12 | ₹86.25 | ₹86.52 | ₹82.62 | ₹83.30 | 720,386 |
| 2026-08-11 | ₹86.64 | ₹86.80 | ₹85.67 | ₹86.26 | 272,291 |
| 2026-08-10 | ₹84.47 | ₹88.01 | ₹83.76 | ₹86.95 | 653,303 |
| 2026-08-07 | ₹84.91 | ₹84.92 | ₹83.75 | ₹84.47 | 349,462 |
| 2026-08-06 | ₹85.30 | ₹85.83 | ₹84.55 | ₹84.92 | 380,855 |
| 2026-08-05 | ₹84.75 | ₹86.16 | ₹84.75 | ₹85.15 | 235,204 |
| 2026-08-04 | ₹85.65 | ₹85.99 | ₹84.50 | ₹84.67 | 194,896 |
| 2026-08-03 | ₹84.72 | ₹86.00 | ₹84.48 | ₹85.65 | 174,452 |
| 2026-07-31 | ₹84.00 | ₹84.49 | ₹83.49 | ₹84.03 | 297,632 |
| 2026-07-30 | ₹85.55 | ₹86.12 | ₹83.53 | ₹83.90 | 469,807 |
| 2026-07-29 | ₹87.49 | ₹87.49 | ₹86.01 | ₹86.23 | 221,787 |
| 2026-07-28 | ₹85.48 | ₹88.15 | ₹84.00 | ₹86.96 | 586,425 |
| 2026-07-27 | ₹85.44 | ₹86.78 | ₹84.26 | ₹85.49 | 453,613 |
| 2026-07-24 | ₹83.25 | ₹85.44 | ₹82.05 | ₹85.02 | 483,789 |
| 2026-07-23 | ₹85.30 | ₹85.30 | ₹83.50 | ₹84.08 | 415,126 |
| 2026-07-22 | ₹88.10 | ₹88.10 | ₹85.15 | ₹85.48 | 344,269 |
| 2026-07-21 | ₹89.41 | ₹90.20 | ₹87.50 | ₹88.19 | 362,025 |
| 2026-07-20 | ₹87.40 | ₹90.00 | ₹86.13 | ₹88.71 | 818,003 |
| 2026-07-17 | ₹87.00 | ₹87.90 | ₹85.50 | ₹87.18 | 330,194 |
| 2026-07-16 | ₹87.31 | ₹88.06 | ₹86.00 | ₹87.08 | 405,401 |
| 2026-07-15 | ₹87.87 | ₹88.74 | ₹86.79 | ₹87.25 | 371,017 |
| 2026-07-14 | ₹88.97 | ₹92.00 | ₹87.25 | ₹87.45 | 1,011,961 |
| 2026-07-13 | ₹88.05 | ₹90.74 | ₹88.05 | ₹89.36 | 673,752 |
| 2026-07-10 | ₹88.52 | ₹90.79 | ₹88.31 | ₹89.96 | 526,773 |
| 2026-07-09 | ₹87.63 | ₹89.21 | ₹87.22 | ₹88.09 | 401,578 |
| 2026-07-08 | ₹88.80 | ₹90.35 | ₹83.55 | ₹86.94 | 1,000,801 |
| 2026-07-07 | ₹91.93 | ₹94.00 | ₹90.20 | ₹90.68 | 780,792 |
| 2026-07-06 | ₹90.00 | ₹93.84 | ₹89.10 | ₹91.32 | 2,443,870 |
| 2026-07-03 | ₹89.21 | ₹90.49 | ₹87.25 | ₹89.22 | 531,058 |
| 2026-07-02 | ₹89.00 | ₹89.53 | ₹88.00 | ₹88.70 | 407,944 |
| 2026-07-01 | ₹88.75 | ₹90.85 | ₹88.20 | ₹88.91 | 818,984 |
| 2026-06-30 | ₹87.33 | ₹88.50 | ₹87.05 | ₹88.05 | 298,019 |
| 2026-06-29 | ₹88.76 | ₹89.47 | ₹86.87 | ₹87.14 | 538,442 |
| 2026-06-25 | ₹89.60 | ₹91.39 | ₹88.22 | ₹88.85 | 478,870 |
| 2026-06-24 | ₹89.52 | ₹91.16 | ₹88.88 | ₹89.58 | 453,537 |
| 2026-06-23 | ₹91.60 | ₹93.00 | ₹90.05 | ₹90.44 | 716,482 |
| 2026-06-22 | ₹92.50 | ₹94.00 | ₹90.44 | ₹91.65 | 988,892 |
| 2026-06-19 | ₹88.26 | ₹93.90 | ₹87.60 | ₹91.81 | 2,417,055 |
| 2026-06-18 | ₹88.37 | ₹89.58 | ₹87.71 | ₹88.44 | 402,553 |
| 2026-06-17 | ₹87.85 | ₹90.00 | ₹87.79 | ₹88.48 | 554,563 |
| 2026-06-16 | ₹88.27 | ₹89.59 | ₹87.00 | ₹87.85 | 510,750 |
| 2026-06-15 | ₹87.50 | ₹91.30 | ₹86.95 | ₹88.27 | 1,315,073 |
| 2026-06-12 | ₹82.90 | ₹86.88 | ₹82.90 | ₹85.97 | 499,398 |
| 2026-06-11 | ₹83.70 | ₹84.02 | ₹81.37 | ₹81.95 | 469,308 |
| 2026-06-10 | ₹86.58 | ₹86.97 | ₹84.00 | ₹84.35 | 449,780 |
| 2026-06-09 | ₹85.30 | ₹86.85 | ₹85.30 | ₹86.58 | 340,406 |
| 2026-06-08 | ₹87.20 | ₹87.50 | ₹84.65 | ₹85.24 | 623,552 |
| 2026-06-05 | ₹88.35 | ₹90.35 | ₹88.00 | ₹88.18 | 875,686 |
| 2026-06-04 | ₹89.45 | ₹91.89 | ₹87.44 | ₹88.47 | 1,225,315 |
| 2026-06-03 | ₹88.00 | ₹91.70 | ₹87.36 | ₹89.77 | 1,252,828 |
| 2026-06-02 | ₹89.24 | ₹91.49 | ₹87.76 | ₹88.57 | 720,360 |
| 2026-06-01 | ₹89.90 | ₹90.90 | ₹88.50 | ₹89.40 | 725,422 |
| 2026-05-29 | ₹91.01 | ₹92.68 | ₹88.50 | ₹89.16 | 1,068,194 |
| 2026-05-27 | ₹93.10 | ₹94.57 | ₹90.25 | ₹90.85 | 1,614,546 |
| 2026-05-26 | ₹93.50 | ₹97.90 | ₹91.87 | ₹92.73 | 5,344,678 |
| 2026-05-25 | ₹86.89 | ₹96.00 | ₹85.25 | ₹90.90 | 8,728,726 |
| 2026-05-22 | ₹83.16 | ₹84.59 | ₹82.50 | ₹84.13 | 502,937 |
| 2026-05-21 | ₹82.33 | ₹83.50 | ₹81.70 | ₹83.16 | 489,829 |
| 2026-05-20 | ₹81.85 | ₹82.75 | ₹80.60 | ₹81.67 | 453,671 |
| 2026-05-19 | ₹81.00 | ₹83.10 | ₹81.00 | ₹81.85 | 478,894 |
| 2026-05-18 | ₹82.49 | ₹82.90 | ₹80.40 | ₹80.99 | 670,910 |
| 2026-05-15 | ₹84.99 | ₹85.04 | ₹83.00 | ₹83.11 | 544,353 |
| 2026-05-14 | ₹86.30 | ₹88.74 | ₹83.29 | ₹84.88 | 1,183,326 |
| 2026-05-13 | ₹85.97 | ₹88.68 | ₹83.15 | ₹85.62 | 1,334,405 |
| 2026-05-12 | ₹93.17 | ₹93.17 | ₹85.20 | ₹85.66 | 2,126,040 |
| 2026-05-11 | ₹96.87 | ₹96.87 | ₹91.65 | ₹92.54 | 1,081,795 |
| 2026-05-08 | ₹91.45 | ₹98.89 | ₹91.10 | ₹96.89 | 4,390,641 |
| 2026-05-07 | ₹91.60 | ₹93.00 | ₹91.20 | ₹91.52 | 678,195 |
| 2026-05-06 | ₹92.30 | ₹92.57 | ₹90.30 | ₹92.10 | 930,301 |
| 2026-05-05 | ₹91.30 | ₹94.40 | ₹89.47 | ₹90.61 | 2,291,024 |
| 2026-05-04 | ₹85.19 | ₹93.90 | ₹85.01 | ₹90.40 | 4,462,813 |
| 2026-04-30 | ₹86.21 | ₹86.87 | ₹83.71 | ₹84.50 | 299,987 |
| 2026-04-29 | ₹88.00 | ₹88.50 | ₹85.83 | ₹86.21 | 792,322 |
| 2026-04-28 | ₹85.00 | ₹86.90 | ₹83.54 | ₹86.18 | 753,367 |
| 2026-04-27 | ₹83.24 | ₹85.13 | ₹83.24 | ₹84.64 | 392,827 |
| 2026-04-24 | ₹83.70 | ₹83.85 | ₹82.10 | ₹82.53 | 312,538 |
| 2026-04-23 | ₹86.15 | ₹86.39 | ₹82.45 | ₹82.87 | 626,768 |
| 2026-04-22 | ₹85.16 | ₹86.92 | ₹84.83 | ₹86.14 | 351,029 |
| 2026-04-21 | ₹84.25 | ₹85.85 | ₹83.52 | ₹85.16 | 755,686 |
| 2026-04-20 | ₹83.50 | ₹83.79 | ₹80.45 | ₹83.05 | 770,719 |
| 2026-04-17 | ₹81.00 | ₹82.98 | ₹80.00 | ₹82.56 | 617,969 |
| 2026-04-16 | ₹81.60 | ₹81.60 | ₹79.71 | ₹80.37 | 563,046 |
| 2026-04-15 | ₹80.00 | ₹80.98 | ₹79.00 | ₹79.53 | 828,973 |
| 2026-04-13 | ₹76.90 | ₹78.52 | ₹75.00 | ₹77.58 | 431,504 |
| 2026-04-10 | ₹77.70 | ₹79.50 | ₹77.00 | ₹78.53 | 700,222 |
| 2026-04-09 | ₹75.38 | ₹78.00 | ₹74.59 | ₹76.51 | 1,177,146 |
| 2026-04-08 | ₹71.30 | ₹79.70 | ₹71.06 | ₹75.38 | 4,775,097 |
| 2026-04-07 | ₹69.00 | ₹69.47 | ₹68.00 | ₹68.34 | 170,759 |
| 2026-04-06 | ₹67.70 | ₹69.39 | ₹66.44 | ₹69.07 | 233,491 |
| 2026-04-02 | ₹64.20 | ₹67.99 | ₹63.41 | ₹67.61 | 263,437 |
| 2026-04-01 | ₹62.97 | ₹67.00 | ₹62.97 | ₹66.18 | 626,280 |
| 2026-03-30 | ₹65.15 | ₹65.97 | ₹60.57 | ₹61.13 | 1,210,241 |
| 2026-03-27 | ₹67.60 | ₹67.60 | ₹65.00 | ₹65.96 | 1,555,799 |
| 2026-03-25 | ₹66.75 | ₹69.59 | ₹66.75 | ₹68.23 | 2,056,665 |
| 2026-03-24 | ₹67.15 | ₹68.00 | ₹66.00 | ₹66.71 | 682,777 |
| 2026-03-23 | ₹66.17 | ₹66.90 | ₹65.80 | ₹66.10 | 1,068,464 |
| 2026-03-20 | ₹68.69 | ₹70.04 | ₹68.03 | ₹68.22 | 837,694 |
| 2026-03-19 | ₹68.50 | ₹69.25 | ₹67.80 | ₹68.55 | 465,017 |
| 2026-03-18 | ₹70.00 | ₹71.50 | ₹69.35 | ₹69.77 | 555,613 |
| 2026-03-17 | ₹68.99 | ₹70.90 | ₹68.03 | ₹69.31 | 882,632 |
| 2026-03-16 | ₹70.94 | ₹71.00 | ₹67.97 | ₹68.57 | 693,743 |
| 2026-03-13 | ₹71.95 | ₹72.30 | ₹69.63 | ₹70.94 | 854,776 |
| 2026-03-12 | ₹73.50 | ₹73.50 | ₹71.01 | ₹71.95 | 528,515 |
| 2026-03-11 | ₹74.15 | ₹75.00 | ₹72.27 | ₹72.94 | 489,684 |
| 2026-03-10 | ₹73.01 | ₹74.49 | ₹72.91 | ₹74.09 | 308,487 |
| 2026-03-09 | ₹73.65 | ₹73.65 | ₹70.83 | ₹72.65 | 532,535 |
| 2026-03-06 | ₹76.70 | ₹76.85 | ₹75.00 | ₹75.27 | 164,151 |
| 2026-03-05 | ₹76.36 | ₹77.50 | ₹74.46 | ₹76.48 | 227,008 |
| 2026-03-04 | ₹77.30 | ₹77.30 | ₹74.00 | ₹75.41 | 433,736 |
| 2026-03-02 | ₹79.35 | ₹79.35 | ₹74.60 | ₹76.45 | 445,132 |
| 2026-02-27 | ₹79.60 | ₹80.36 | ₹78.96 | ₹79.35 | 273,466 |
| 2026-02-26 | ₹78.94 | ₹80.89 | ₹78.45 | ₹79.95 | 330,414 |
| 2026-02-25 | ₹80.96 | ₹81.17 | ₹78.14 | ₹78.94 | 202,195 |
| 2026-02-24 | ₹81.12 | ₹81.54 | ₹78.39 | ₹79.67 | 656,137 |
| 2026-02-23 | ₹84.08 | ₹84.12 | ₹81.10 | ₹81.65 | 150,838 |
| 2026-02-20 | ₹80.93 | ₹84.20 | ₹79.96 | ₹83.75 | 532,220 |
| 2026-02-19 | ₹82.99 | ₹83.23 | ₹80.60 | ₹80.93 | 222,335 |
| 2026-02-18 | ₹81.30 | ₹83.50 | ₹81.00 | ₹82.92 | 597,601 |
| 2026-02-17 | ₹81.82 | ₹82.89 | ₹80.76 | ₹81.70 | 348,332 |
| 2026-02-16 | ₹82.25 | ₹82.94 | ₹78.43 | ₹81.82 | 1,316,256 |
| 2026-02-13 | ₹82.60 | ₹86.54 | ₹82.60 | ₹84.36 | 2,371,065 |
| 2026-02-12 | ₹84.00 | ₹84.00 | ₹81.50 | ₹82.10 | 560,748 |
| 2026-02-11 | ₹81.40 | ₹84.80 | ₹81.40 | ₹82.84 | 804,099 |
| 2026-02-10 | ₹80.00 | ₹82.95 | ₹79.30 | ₹81.37 | 446,391 |
| 2026-02-09 | ₹76.97 | ₹80.00 | ₹76.78 | ₹79.29 | 236,735 |
| 2026-02-06 | ₹76.90 | ₹77.10 | ₹74.79 | ₹76.34 | 323,062 |
| 2026-02-05 | ₹79.79 | ₹82.20 | ₹76.90 | ₹77.22 | 268,963 |
| 2026-02-04 | ₹79.30 | ₹80.68 | ₹76.30 | ₹79.90 | 226,939 |
| 2026-02-03 | ₹77.00 | ₹80.41 | ₹75.80 | ₹79.36 | 955,396 |
| 2026-02-02 | ₹72.00 | ₹74.00 | ₹70.97 | ₹73.26 | 295,603 |
| 2026-02-01 | ₹74.50 | ₹74.80 | ₹72.30 | ₹72.65 | 199,716 |
| 2026-01-30 | ₹72.99 | ₹74.93 | ₹72.31 | ₹74.27 | 351,088 |
| 2026-01-29 | ₹76.50 | ₹76.50 | ₹72.80 | ₹73.70 | 431,441 |
| 2026-01-28 | ₹72.80 | ₹77.38 | ₹72.10 | ₹75.38 | 577,514 |
| 2026-01-27 | ₹73.80 | ₹73.95 | ₹71.31 | ₹72.12 | 499,971 |
| 2026-01-23 | ₹75.80 | ₹75.80 | ₹72.04 | ₹72.52 | 354,170 |
| 2026-01-22 | ₹74.29 | ₹76.90 | ₹73.49 | ₹75.80 | 572,283 |
| 2026-01-21 | ₹73.50 | ₹75.75 | ₹73.05 | ₹73.84 | 846,999 |
| 2026-01-20 | ₹77.00 | ₹77.84 | ₹74.20 | ₹74.81 | 560,755 |
| 2026-01-19 | ₹77.00 | ₹77.70 | ₹76.49 | ₹77.22 | 279,718 |
| 2026-01-16 | ₹79.59 | ₹80.14 | ₹77.15 | ₹77.86 | 268,400 |
| 2026-01-14 | ₹80.00 | ₹80.73 | ₹79.02 | ₹79.30 | 313,023 |
| 2026-01-13 | ₹81.37 | ₹81.95 | ₹80.01 | ₹80.46 | 220,314 |
| 2026-01-12 | ₹81.82 | ₹81.82 | ₹79.50 | ₹81.03 | 444,001 |
| 2026-01-09 | ₹84.95 | ₹84.95 | ₹81.36 | ₹81.82 | 383,262 |
| 2026-01-08 | ₹83.50 | ₹86.00 | ₹82.76 | ₹84.63 | 354,975 |
| 2026-01-07 | ₹84.10 | ₹84.53 | ₹83.02 | ₹84.00 | 238,330 |
| 2026-01-06 | ₹83.90 | ₹84.53 | ₹83.00 | ₹84.22 | 260,651 |
| 2026-01-05 | ₹84.49 | ₹85.20 | ₹83.40 | ₹83.69 | 363,304 |
| 2026-01-02 | ₹84.16 | ₹84.90 | ₹84.00 | ₹84.19 | 222,963 |
| 2026-01-01 | ₹85.39 | ₹85.40 | ₹83.35 | ₹83.88 | 424,871 |
Shriram Properties Share Price Performance Analysis (Dec 2021 - Sep 2026)
SHRIRAMPPS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.09%
₹83.88 → ₹71.22
Year to Date
Price Volatility
8.60%
Low Volatility
Year to Date
Average Daily Volume
750,540
Year to Date Average
NSE Exchange
Shriram Properties Share Price History – Frequently Asked Questions
Common questions about SHRIRAMPPS historical data and records. Analyse SHRIRAMPPS shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Shriram Properties (SHRIRAMPPS)?
The all-time high share price of Shriram Properties was ₹147.6 recorded on September 05, 2024 on the NSE exchange.
What is the all-time low share price of Shriram Properties (SHRIRAMPPS)?
The all-time low share price of Shriram Properties was ₹53.0 recorded on March 28, 2023 on the NSE exchange.
How can I download SHRIRAMPPS historical share price data?
You can download Shriram Properties 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 SHRIRAMPPS shares?
The highest trading volume day for Shriram Properties was 57,370,524 shares traded on December 05, 2023 on the NSE exchange, with share price at ₹127.45.