Price Data Selection & Download
Shriram Finance Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹1108.00
February 26, 2026
NSE Exchange
Share Price All Time Low
₹2.20
February 17, 2003
NSE Exchange
Highest Volume Trading Day
164,823,610
June 17, 2019 • ₹198.35
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SHRIRAMFIN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1018.10 | ₹1051.00 | ₹992.90 | ₹1005.10 | 11,775,846 |
| 2026-07-23 | ₹1057.80 | ₹1079.00 | ₹1022.30 | ₹1025.80 | 6,335,830 |
| 2026-07-22 | ₹1058.00 | ₹1065.00 | ₹1046.80 | ₹1058.80 | 3,460,386 |
| 2026-07-21 | ₹1036.00 | ₹1067.40 | ₹1031.00 | ₹1061.50 | 7,633,092 |
| 2026-07-20 | ₹1040.00 | ₹1040.00 | ₹1018.00 | ₹1035.40 | 3,238,784 |
| 2026-07-17 | ₹1025.40 | ₹1038.90 | ₹1022.00 | ₹1034.90 | 3,328,041 |
| 2026-07-16 | ₹1035.80 | ₹1040.00 | ₹1020.10 | ₹1024.40 | 2,703,222 |
| 2026-07-15 | ₹1028.00 | ₹1049.00 | ₹1025.20 | ₹1033.80 | 7,089,054 |
| 2026-07-14 | ₹1040.00 | ₹1042.30 | ₹1007.00 | ₹1013.90 | 6,517,181 |
| 2026-07-13 | ₹1019.90 | ₹1053.10 | ₹1017.00 | ₹1048.10 | 3,212,203 |
| 2026-07-10 | ₹1049.00 | ₹1052.00 | ₹1039.00 | ₹1044.10 | 2,773,485 |
| 2026-07-09 | ₹1019.40 | ₹1039.80 | ₹1015.00 | ₹1031.70 | 3,984,489 |
| 2026-07-08 | ₹1058.00 | ₹1058.00 | ₹1005.00 | ₹1014.40 | 6,535,773 |
| 2026-07-07 | ₹1070.00 | ₹1087.30 | ₹1058.70 | ₹1066.80 | 8,356,697 |
| 2026-07-06 | ₹1065.90 | ₹1076.00 | ₹1057.80 | ₹1062.30 | 4,018,215 |
| 2026-07-03 | ₹1081.50 | ₹1081.50 | ₹1060.10 | ₹1063.60 | 3,603,167 |
| 2026-07-02 | ₹1052.00 | ₹1071.00 | ₹1048.20 | ₹1066.70 | 5,736,423 |
| 2026-07-01 | ₹1050.00 | ₹1058.60 | ₹1038.00 | ₹1048.10 | 4,722,961 |
| 2026-06-30 | ₹1032.65 | ₹1048.00 | ₹1030.25 | ₹1042.15 | 5,218,792 |
| 2026-06-29 | ₹1036.95 | ₹1055.40 | ₹1029.75 | ₹1032.65 | 11,369,236 |
| 2026-06-25 | ₹1030.00 | ₹1052.00 | ₹1026.00 | ₹1031.80 | 8,924,791 |
| 2026-06-24 | ₹993.35 | ₹1029.35 | ₹980.55 | ₹1019.00 | 7,885,319 |
| 2026-06-23 | ₹984.50 | ₹1007.70 | ₹984.50 | ₹993.35 | 2,904,186 |
| 2026-06-22 | ₹1003.95 | ₹1005.75 | ₹983.80 | ₹992.85 | 4,287,218 |
| 2026-06-19 | ₹1001.65 | ₹1007.70 | ₹992.30 | ₹1001.90 | 2,611,538 |
| 2026-06-18 | ₹1010.00 | ₹1017.30 | ₹998.25 | ₹1002.70 | 3,364,449 |
| 2026-06-17 | ₹1005.00 | ₹1015.75 | ₹1001.95 | ₹1007.50 | 4,353,419 |
| 2026-06-16 | ₹998.00 | ₹1010.05 | ₹992.05 | ₹1005.75 | 4,544,903 |
| 2026-06-15 | ₹1005.00 | ₹1009.50 | ₹988.00 | ₹1000.65 | 12,251,483 |
| 2026-06-12 | ₹908.00 | ₹959.10 | ₹901.60 | ₹954.95 | 9,760,441 |
| 2026-06-11 | ₹893.95 | ₹896.30 | ₹879.10 | ₹886.25 | 4,640,157 |
| 2026-06-10 | ₹907.85 | ₹914.75 | ₹894.20 | ₹897.35 | 4,026,258 |
| 2026-06-09 | ₹908.40 | ₹915.00 | ₹896.75 | ₹911.70 | 5,892,611 |
| 2026-06-08 | ₹909.00 | ₹911.35 | ₹892.10 | ₹896.65 | 4,584,431 |
| 2026-06-05 | ₹920.10 | ₹944.90 | ₹916.15 | ₹923.30 | 5,769,377 |
| 2026-06-04 | ₹907.95 | ₹919.90 | ₹903.05 | ₹915.80 | 3,666,582 |
| 2026-06-03 | ₹912.65 | ₹915.90 | ₹888.90 | ₹912.95 | 6,951,317 |
| 2026-06-02 | ₹908.60 | ₹917.95 | ₹900.20 | ₹911.70 | 7,610,958 |
| 2026-06-01 | ₹950.05 | ₹953.85 | ₹916.40 | ₹919.05 | 8,308,513 |
| 2026-05-29 | ₹961.00 | ₹975.55 | ₹942.90 | ₹947.15 | 11,248,568 |
| 2026-05-27 | ₹947.05 | ₹968.10 | ₹946.60 | ₹963.20 | 3,592,277 |
| 2026-05-26 | ₹961.00 | ₹965.60 | ₹948.60 | ₹952.15 | 4,350,923 |
| 2026-05-25 | ₹956.95 | ₹970.50 | ₹956.90 | ₹961.95 | 6,256,205 |
| 2026-05-22 | ₹916.25 | ₹944.25 | ₹913.15 | ₹941.00 | 5,414,742 |
| 2026-05-21 | ₹935.00 | ₹941.90 | ₹910.00 | ₹914.75 | 4,598,094 |
| 2026-05-20 | ₹920.00 | ₹925.45 | ₹913.00 | ₹923.45 | 5,764,449 |
| 2026-05-19 | ₹940.00 | ₹941.85 | ₹924.70 | ₹927.35 | 3,216,479 |
| 2026-05-18 | ₹923.80 | ₹937.65 | ₹911.00 | ₹933.70 | 5,232,089 |
| 2026-05-15 | ₹921.00 | ₹945.90 | ₹921.00 | ₹937.90 | 5,759,607 |
| 2026-05-14 | ₹929.90 | ₹941.65 | ₹901.30 | ₹935.10 | 9,220,462 |
| 2026-05-13 | ₹925.20 | ₹938.40 | ₹915.00 | ₹920.55 | 10,747,950 |
| 2026-05-12 | ₹971.00 | ₹979.95 | ₹925.95 | ₹930.45 | 8,674,062 |
| 2026-05-11 | ₹990.00 | ₹990.85 | ₹970.45 | ₹975.95 | 5,927,270 |
| 2026-05-08 | ₹1013.00 | ₹1013.35 | ₹1001.25 | ₹1007.75 | 5,755,029 |
| 2026-05-07 | ₹1009.00 | ₹1023.75 | ₹1002.05 | ₹1015.65 | 4,848,929 |
| 2026-05-06 | ₹980.00 | ₹1007.45 | ₹976.05 | ₹1004.10 | 5,858,946 |
| 2026-05-05 | ₹955.65 | ₹966.90 | ₹937.30 | ₹964.40 | 4,029,508 |
| 2026-05-04 | ₹942.00 | ₹969.00 | ₹942.00 | ₹960.45 | 4,018,048 |
| 2026-04-30 | ₹945.20 | ₹950.00 | ₹921.00 | ₹937.35 | 5,990,764 |
| 2026-04-29 | ₹965.00 | ₹975.30 | ₹954.90 | ₹956.85 | 5,829,309 |
| 2026-04-28 | ₹974.50 | ₹979.75 | ₹949.30 | ₹953.25 | 6,752,420 |
| 2026-04-27 | ₹1011.30 | ₹1012.00 | ₹963.75 | ₹974.65 | 15,096,574 |
| 2026-04-24 | ₹1006.95 | ₹1030.40 | ₹983.55 | ₹1011.30 | 9,263,466 |
| 2026-04-23 | ₹1044.90 | ₹1044.90 | ₹1006.35 | ₹1009.30 | 4,658,783 |
| 2026-04-22 | ₹1050.00 | ₹1053.70 | ₹1029.40 | ₹1044.55 | 4,404,420 |
| 2026-04-21 | ₹1054.00 | ₹1062.70 | ₹1039.25 | ₹1045.30 | 5,699,181 |
| 2026-04-20 | ₹1040.00 | ₹1049.95 | ₹1026.00 | ₹1045.15 | 4,670,588 |
| 2026-04-17 | ₹1022.00 | ₹1039.50 | ₹1013.15 | ₹1036.95 | 4,345,572 |
| 2026-04-16 | ₹1026.10 | ₹1034.35 | ₹1015.35 | ₹1022.75 | 5,716,035 |
| 2026-04-15 | ₹1030.00 | ₹1043.50 | ₹1016.45 | ₹1020.95 | 7,869,459 |
| 2026-04-13 | ₹1000.15 | ₹1015.50 | ₹988.80 | ₹1004.10 | 8,242,484 |
| 2026-04-10 | ₹1016.10 | ₹1031.00 | ₹1011.25 | ₹1027.55 | 8,048,521 |
| 2026-04-09 | ₹1010.10 | ₹1015.00 | ₹990.45 | ₹996.30 | 7,668,209 |
| 2026-04-08 | ₹975.00 | ₹1035.45 | ₹975.00 | ₹1023.20 | 18,256,527 |
| 2026-04-07 | ₹920.00 | ₹932.40 | ₹910.05 | ₹930.65 | 5,503,677 |
| 2026-04-06 | ₹895.00 | ₹931.00 | ₹885.65 | ₹928.00 | 5,898,399 |
| 2026-04-02 | ₹876.00 | ₹895.00 | ₹863.45 | ₹891.60 | 7,230,236 |
| 2026-04-01 | ₹915.60 | ₹926.30 | ₹895.75 | ₹900.55 | 11,752,172 |
| 2026-03-30 | ₹888.00 | ₹896.30 | ₹867.00 | ₹872.10 | 10,949,179 |
| 2026-03-27 | ₹950.00 | ₹951.00 | ₹900.00 | ₹903.80 | 12,238,678 |
| 2026-03-25 | ₹919.00 | ₹965.00 | ₹917.30 | ₹956.00 | 14,265,748 |
| 2026-03-24 | ₹907.00 | ₹931.90 | ₹896.20 | ₹903.60 | 13,359,073 |
| 2026-03-23 | ₹930.00 | ₹930.10 | ₹870.20 | ₹877.70 | 10,556,865 |
| 2026-03-20 | ₹962.00 | ₹966.90 | ₹922.30 | ₹938.60 | 28,550,627 |
| 2026-03-19 | ₹1000.00 | ₹1000.00 | ₹946.30 | ₹949.80 | 11,956,347 |
| 2026-03-18 | ₹1013.30 | ₹1028.90 | ₹1008.50 | ₹1021.60 | 3,915,253 |
| 2026-03-17 | ₹999.90 | ₹1012.00 | ₹983.20 | ₹1004.60 | 4,175,225 |
| 2026-03-16 | ₹990.00 | ₹1002.90 | ₹969.30 | ₹992.00 | 10,476,354 |
| 2026-03-13 | ₹1021.30 | ₹1028.00 | ₹994.70 | ₹1003.60 | 6,562,852 |
| 2026-03-12 | ₹1021.10 | ₹1046.70 | ₹1006.10 | ₹1031.70 | 7,054,662 |
| 2026-03-11 | ₹1062.90 | ₹1077.90 | ₹1028.70 | ₹1031.70 | 10,731,059 |
| 2026-03-10 | ₹1010.00 | ₹1068.30 | ₹1006.70 | ₹1062.90 | 14,297,519 |
| 2026-03-09 | ₹957.50 | ₹993.00 | ₹934.20 | ₹987.20 | 11,999,852 |
| 2026-03-06 | ₹1043.90 | ₹1052.00 | ₹1000.00 | ₹1007.50 | 8,166,989 |
| 2026-03-05 | ₹1022.30 | ₹1046.40 | ₹1018.30 | ₹1039.50 | 5,051,614 |
| 2026-03-04 | ₹1042.30 | ₹1042.50 | ₹987.40 | ₹1010.00 | 9,200,897 |
| 2026-03-02 | ₹1044.00 | ₹1071.00 | ₹1038.00 | ₹1052.50 | 6,717,872 |
| 2026-02-27 | ₹1099.00 | ₹1103.90 | ₹1073.30 | ₹1079.40 | 5,601,117 |
| 2026-02-26 | ₹1089.00 | ₹1108.00 | ₹1085.10 | ₹1104.60 | 5,231,414 |
| 2026-02-25 | ₹1065.00 | ₹1095.00 | ₹1055.80 | ₹1085.90 | 3,115,583 |
| 2026-02-24 | ₹1064.70 | ₹1066.00 | ₹1050.20 | ₹1061.70 | 2,464,507 |
| 2026-02-23 | ₹1072.80 | ₹1077.50 | ₹1056.90 | ₹1064.70 | 2,423,932 |
| 2026-02-20 | ₹1056.80 | ₹1066.00 | ₹1044.60 | ₹1059.30 | 2,295,049 |
| 2026-02-19 | ₹1078.00 | ₹1078.00 | ₹1048.10 | ₹1054.70 | 2,576,169 |
| 2026-02-18 | ₹1076.20 | ₹1087.10 | ₹1072.10 | ₹1076.20 | 2,470,593 |
| 2026-02-17 | ₹1080.00 | ₹1081.90 | ₹1060.00 | ₹1075.00 | 2,832,145 |
| 2026-02-16 | ₹1065.80 | ₹1088.30 | ₹1052.80 | ₹1085.40 | 5,096,496 |
| 2026-02-13 | ₹1081.80 | ₹1086.00 | ₹1060.00 | ₹1065.80 | 4,555,743 |
| 2026-02-12 | ₹1053.50 | ₹1087.10 | ₹1049.70 | ₹1082.80 | 8,462,756 |
| 2026-02-11 | ₹1053.00 | ₹1059.30 | ₹1041.50 | ₹1056.80 | 4,898,578 |
| 2026-02-10 | ₹1064.90 | ₹1066.80 | ₹1036.50 | ₹1048.60 | 4,345,362 |
| 2026-02-09 | ₹1005.00 | ₹1067.80 | ₹1003.40 | ₹1062.70 | 8,667,620 |
| 2026-02-06 | ₹994.00 | ₹1005.00 | ₹972.90 | ₹1002.50 | 3,270,421 |
| 2026-02-05 | ₹995.50 | ₹998.00 | ₹972.40 | ₹992.00 | 5,775,866 |
| 2026-02-04 | ₹1010.40 | ₹1011.20 | ₹995.50 | ₹998.80 | 4,402,517 |
| 2026-02-03 | ₹1013.00 | ₹1041.50 | ₹997.20 | ₹1000.40 | 9,880,727 |
| 2026-02-02 | ₹990.20 | ₹992.70 | ₹939.00 | ₹962.10 | 13,566,710 |
| 2026-02-01 | ₹1020.00 | ₹1028.60 | ₹970.20 | ₹997.60 | 3,797,158 |
| 2026-01-30 | ₹1025.00 | ₹1029.30 | ₹1010.15 | ₹1020.00 | 6,464,610 |
| 2026-01-29 | ₹1022.40 | ₹1028.40 | ₹1006.15 | ₹1022.80 | 6,653,822 |
| 2026-01-28 | ₹1002.00 | ₹1020.70 | ₹999.50 | ₹1018.80 | 5,587,231 |
| 2026-01-27 | ₹1011.20 | ₹1019.95 | ₹984.20 | ₹1001.05 | 7,984,660 |
| 2026-01-23 | ₹1010.00 | ₹1020.85 | ₹973.65 | ₹1003.55 | 9,023,942 |
| 2026-01-22 | ₹995.05 | ₹1009.70 | ₹986.10 | ₹1005.50 | 7,210,572 |
| 2026-01-21 | ₹982.55 | ₹997.50 | ₹972.55 | ₹986.00 | 7,042,588 |
| 2026-01-20 | ₹1005.00 | ₹1008.05 | ₹983.00 | ₹987.50 | 6,129,218 |
| 2026-01-19 | ₹1002.00 | ₹1014.50 | ₹991.20 | ₹1010.35 | 4,908,985 |
| 2026-01-16 | ₹981.00 | ₹1022.00 | ₹981.00 | ₹995.45 | 13,316,550 |
| 2026-01-14 | ₹980.00 | ₹990.50 | ₹970.40 | ₹981.10 | 3,846,614 |
| 2026-01-13 | ₹975.00 | ₹987.65 | ₹969.20 | ₹979.05 | 3,860,197 |
| 2026-01-12 | ₹979.00 | ₹985.65 | ₹962.45 | ₹972.80 | 5,510,203 |
| 2026-01-09 | ₹987.00 | ₹993.20 | ₹961.00 | ₹975.40 | 6,949,168 |
| 2026-01-08 | ₹1001.40 | ₹1002.55 | ₹981.10 | ₹992.90 | 3,804,564 |
| 2026-01-07 | ₹996.05 | ₹1003.10 | ₹990.25 | ₹995.85 | 4,191,098 |
| 2026-01-06 | ₹1002.50 | ₹1011.75 | ₹992.45 | ₹1002.65 | 4,352,915 |
| 2026-01-05 | ₹1013.50 | ₹1014.80 | ₹994.65 | ₹1003.35 | 4,603,571 |
| 2026-01-02 | ₹1024.75 | ₹1025.00 | ₹1007.20 | ₹1010.35 | 5,264,026 |
| 2026-01-01 | ₹996.20 | ₹1025.60 | ₹996.00 | ₹1019.70 | 4,289,057 |
Shriram Finance Share Price Performance Analysis (Jan 2003 - Jul 2026)
SHRIRAMFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.43%
₹1019.70 → ₹1005.10
Year to Date
Price Volatility
5.26%
Low Volatility
Year to Date
Average Daily Volume
6,654,435
Year to Date Average
NSE Exchange
Shriram Finance Share Price History – Frequently Asked Questions
Common questions about SHRIRAMFIN historical data and records. Examine SHRIRAMFIN quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shriram Finance (SHRIRAMFIN)?
The all-time high share price of Shriram Finance was ₹1108.0 recorded on February 26, 2026 on the NSE exchange.
What is the all-time low share price of Shriram Finance (SHRIRAMFIN)?
The all-time low share price of Shriram Finance was ₹2.2 recorded on February 17, 2003 on the NSE exchange.
How can I download SHRIRAMFIN historical share price data?
You can download Shriram Finance 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 SHRIRAMFIN shares?
The highest trading volume day for Shriram Finance was 164,823,610 shares traded on June 17, 2019 on the NSE exchange, with share price at ₹198.35.