U.S. markets open in 2 hours 19 minutes

Shriram Finance Limited (SHRIRAMFIN.NS)

NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
2,829.75+97.60 (+3.57%)
Al cierre: 03:30PM IST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20242,748.952,841.152,732.352,829.752,829.752,478,522
14 jun 20242,712.002,747.002,695.052,732.152,732.153,063,685
13 jun 20242,592.002,697.652,581.102,684.302,684.302,004,491
12 jun 20242,534.752,583.452,530.552,566.952,566.95702,073
11 jun 20242,514.952,552.052,490.002,533.002,533.00936,270
10 jun 20242,510.002,552.502,485.202,519.102,519.10969,804
07 jun 20242,479.352,506.952,460.052,497.952,497.95741,378
06 jun 20242,430.002,535.002,400.052,474.802,474.802,100,297
05 jun 20242,241.902,397.902,230.002,387.452,387.451,422,819
04 jun 20242,540.002,540.002,193.002,260.702,260.703,557,725
03 jun 20242,450.002,546.952,425.252,509.152,509.153,032,359
31 may 20242,318.902,387.352,313.652,354.052,354.052,583,291
30 may 20242,366.002,380.002,292.002,302.702,302.701,337,633
29 may 20242,375.052,397.652,358.002,374.652,374.65439,586
28 may 20242,390.002,433.002,375.002,393.702,393.701,298,782
27 may 20242,410.002,423.502,376.002,380.002,380.00679,642
24 may 20242,399.852,428.952,362.702,397.502,397.50975,465
23 may 20242,346.002,409.702,328.502,400.452,400.451,102,552
22 may 20242,373.252,379.852,332.102,336.752,336.75693,108
21 may 20242,370.002,389.502,348.652,373.252,373.25787,116
17 may 20242,344.002,386.652,321.002,371.602,371.60945,827
16 may 20242,337.002,345.802,265.002,338.702,338.702,489,109
15 may 20242,338.002,342.002,303.052,320.002,320.00853,936
14 may 20242,345.002,417.852,316.802,330.352,330.352,475,207
13 may 20242,345.002,354.652,278.752,301.802,301.801,678,069
10 may 20242,374.002,406.702,331.102,344.352,344.352,196,930
09 may 20242,448.002,474.152,354.202,360.902,360.90820,803
08 may 20242,483.502,498.002,432.752,448.002,448.001,464,955
07 may 20242,547.552,565.002,441.652,485.802,485.801,565,174
06 may 20242,600.002,608.952,498.852,547.552,547.55865,357
03 may 20242,600.002,658.002,575.152,588.552,588.551,524,429
02 may 20242,546.552,599.002,535.002,582.102,582.101,848,695
30 abr 20242,493.002,578.802,484.002,551.702,551.702,685,245
29 abr 20242,569.952,576.952,430.252,492.202,492.202,380,923
26 abr 20242,512.502,536.952,337.002,498.602,498.604,162,052
25 abr 20242,459.002,504.302,422.252,491.852,491.852,917,532
24 abr 20242,427.002,481.702,418.002,461.052,461.051,691,860
23 abr 20242,441.952,456.402,417.102,426.952,426.95578,517
22 abr 20242,390.002,432.302,374.002,424.652,424.65697,940
19 abr 20242,349.852,378.652,325.102,366.552,366.55959,432
18 abr 20242,419.902,442.252,361.102,371.452,371.451,358,237
16 abr 20242,400.002,424.002,368.352,400.752,400.75806,605
15 abr 20242,493.002,493.002,408.052,414.652,414.65950,138
12 abr 20242,519.952,519.952,478.902,485.602,485.60828,911
10 abr 20242,559.952,566.252,519.502,528.052,528.05700,885
09 abr 20242,590.002,605.652,523.102,550.402,550.40953,375
08 abr 20242,542.952,580.302,527.002,569.202,569.20735,781
05 abr 20242,510.552,532.002,498.102,518.852,518.85650,696
04 abr 20242,574.952,574.952,486.002,499.302,499.301,403,997
03 abr 20242,477.002,566.802,458.802,556.452,556.452,317,699
02 abr 20242,430.002,471.302,429.952,465.952,465.95886,622
01 abr 20242,371.002,437.002,366.052,431.752,431.75845,782
28 mar 20242,374.052,394.552,338.252,359.802,359.802,325,088
27 mar 20242,410.002,430.002,345.002,386.352,386.3515,446,440
26 mar 20242,281.002,389.402,279.952,372.552,372.552,138,717
22 mar 20242,339.002,358.702,305.152,330.702,330.701,273,555
21 mar 20242,322.702,354.952,290.002,310.802,310.801,739,724
20 mar 20242,290.002,327.902,280.002,314.202,314.20905,285
19 mar 20242,323.002,342.902,277.552,287.002,287.001,323,965
18 mar 20242,265.002,332.902,264.752,308.952,308.951,174,081
15 mar 2024------
14 mar 20242,315.002,327.952,266.152,291.502,291.502,022,357
13 mar 20242,434.902,439.702,300.102,321.402,321.401,623,771
12 mar 20242,484.002,484.002,410.202,421.752,421.751,441,342
11 mar 20242,446.002,499.902,420.652,480.952,480.952,275,471
07 mar 20242,374.602,455.402,374.602,449.552,449.551,192,798
06 mar 20242,444.002,453.002,348.902,374.602,374.601,348,944
05 mar 20242,411.002,455.852,411.002,431.502,431.501,238,034
04 mar 20242,460.002,465.002,419.002,446.502,446.50533,339
01 mar 20242,469.502,473.852,435.002,450.452,450.451,100,074
29 feb 20242,399.002,455.102,351.152,438.602,438.604,046,471
28 feb 20242,392.002,437.952,307.902,348.802,348.802,223,882
27 feb 20242,475.002,509.352,257.002,372.402,372.404,102,754
26 feb 20242,449.902,535.002,447.952,485.152,485.151,197,803
23 feb 20242,398.502,457.002,388.102,445.452,445.451,144,665
22 feb 20242,359.102,399.702,333.052,395.202,395.20514,244
21 feb 20242,413.802,415.052,345.052,355.952,355.95733,175
20 feb 20242,439.902,444.852,395.302,416.652,416.65879,341
19 feb 20242,449.402,461.952,416.552,439.902,439.90690,282
16 feb 20242,440.002,459.802,433.852,449.402,449.40919,312
15 feb 20242,437.202,463.402,412.002,437.602,437.601,144,317
14 feb 20242,285.002,404.602,280.202,393.302,393.30737,277
13 feb 20242,267.002,343.502,235.252,330.652,330.651,796,922
12 feb 20242,335.002,352.952,254.852,262.252,262.25569,008
09 feb 20242,347.952,354.052,291.502,334.102,334.10580,610
08 feb 20242,425.002,425.002,340.802,347.952,347.95886,197
07 feb 20242,397.952,459.152,396.452,413.652,413.651,046,050
06 feb 20242,360.002,403.902,323.652,396.452,396.451,502,283
06 feb 202410 Dividendo
05 feb 20242,419.002,432.402,347.202,357.102,347.10398,680
02 feb 20242,397.502,421.152,385.602,405.502,395.29881,037
01 feb 20242,411.002,438.952,388.602,397.202,387.032,120,344
31 ene 20242,450.002,479.602,400.502,466.802,456.331,914,672
30 ene 20242,409.002,496.552,409.002,452.952,442.542,847,759
29 ene 20242,432.002,442.002,302.152,409.002,398.783,579,015
25 ene 20242,317.802,352.952,292.002,307.152,297.361,065,564
24 ene 20242,233.852,315.002,209.552,302.452,292.681,700,346
23 ene 20242,287.052,313.952,247.602,279.502,269.832,199,854
19 ene 20242,271.002,321.952,271.002,301.852,292.081,059,357
18 ene 20242,271.002,287.302,196.552,255.402,245.831,576,710
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...