Stock Details of SHRIRAMFIN.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 32 |
1006.4500 |
1021.2000 |
973.1500 |
1003.4500 |
422143 |
2026-01-23 |
| 32 |
995.5000 |
1008.9500 |
987.0000 |
1006.3500 |
147418 |
2026-01-22 |
| 32 |
978.6500 |
998.3000 |
972.7000 |
986.2500 |
549186 |
2026-01-21 |
| 32 |
1007.9000 |
1007.9000 |
982.5500 |
986.6000 |
226120 |
2026-01-20 |
| 32 |
996.6000 |
1014.3500 |
990.9000 |
1010.2500 |
133142 |
2026-01-19 |
| 32 |
981.0000 |
1021.7500 |
981.0000 |
995.5500 |
293316 |
2026-01-16 |
| 32 |
975.7500 |
990.4000 |
970.7000 |
977.9500 |
92083 |
2026-01-14 |
| 32 |
983.8000 |
987.4000 |
969.5000 |
978.9000 |
75642 |
2026-01-13 |
| 32 |
976.2000 |
985.2500 |
962.8000 |
972.4500 |
111368 |
2026-01-12 |
| 32 |
985.7500 |
994.9500 |
961.0500 |
975.0500 |
179107 |
2026-01-09 |
| 32 |
996.4000 |
1002.3500 |
981.6000 |
992.8000 |
200488 |
2026-01-08 |
| 32 |
996.9500 |
1002.7000 |
990.2000 |
995.9000 |
89590 |
2026-01-07 |
| 32 |
1004.0000 |
1011.6500 |
992.1500 |
1002.5000 |
78672 |
2026-01-06 |
| 32 |
1014.9500 |
1014.9500 |
994.7000 |
1003.1000 |
86624 |
2026-01-05 |
| 32 |
1022.1500 |
1025.0000 |
1005.0000 |
1008.8000 |
321417 |
2026-01-02 |
| 32 |
998.8500 |
1025.0000 |
996.1500 |
1019.7000 |
157203 |
2026-01-01 |
| 32 |
984.0000 |
1000.0000 |
979.6000 |
996.1500 |
283129 |
2025-12-31 |
| 32 |
956.4500 |
984.1000 |
956.4500 |
979.1500 |
308473 |
2025-12-30 |
| 32 |
962.3500 |
965.8000 |
949.5000 |
955.3500 |
115358 |
2025-12-29 |
| 32 |
974.2500 |
979.7000 |
956.7000 |
960.0500 |
204256 |
2025-12-26 |
| 32 |
957.8500 |
983.3500 |
957.8500 |
973.4500 |
3233245 |
2025-12-24 |
| 32 |
939.8500 |
959.9000 |
932.0000 |
957.8500 |
506622 |
2025-12-23 |
| 32 |
919.0000 |
949.9000 |
915.3000 |
935.1000 |
1238087 |
2025-12-22 |
| 32 |
870.9000 |
914.1000 |
851.0000 |
901.7500 |
1022369 |
2025-12-19 |
| 32 |
869.9000 |
876.2500 |
862.0000 |
869.2000 |
872521 |
2025-12-18 |
| 32 |
849.2500 |
875.4000 |
849.2500 |
863.5000 |
738979 |
2025-12-17 |
| 32 |
857.9500 |
857.9500 |
843.6000 |
848.2500 |
874530 |
2025-12-16 |
| 32 |
854.3000 |
870.4000 |
846.0000 |
854.6000 |
287234 |
2025-12-15 |
| 32 |
854.1500 |
854.6000 |
841.0000 |
848.1500 |
81295 |
2025-12-12 |
| 32 |
838.8000 |
850.4500 |
836.0500 |
847.2500 |
110048 |
2025-12-11 |
| 32 |
853.6500 |
855.4500 |
833.7500 |
837.5000 |
64103 |
2025-12-10 |
| 32 |
833.9000 |
848.8500 |
817.6500 |
846.3000 |
218222 |
2025-12-09 |
| 32 |
860.8000 |
860.8000 |
831.1000 |
834.1000 |
211430 |
2025-12-08 |
| 32 |
828.6500 |
857.6000 |
828.6500 |
855.6000 |
516115 |
2025-12-05 |
| 32 |
829.9500 |
835.8000 |
820.6000 |
828.6500 |
2859739 |
2025-12-04 |
| 32 |
842.9000 |
845.2000 |
819.6000 |
827.5000 |
3361926 |
2025-12-03 |
| 32 |
853.9500 |
855.8000 |
840.3000 |
843.3500 |
1312571 |
2025-12-02 |
| 32 |
859.0500 |
864.8500 |
849.2000 |
851.4000 |
68680 |
2025-12-01 |
| 32 |
868.3500 |
871.2500 |
849.0500 |
850.3000 |
419206 |
2025-11-28 |
| 32 |
857.2000 |
869.5500 |
857.2000 |
867.7500 |
1208420 |
2025-11-27 |
| 32 |
847.6500 |
858.5500 |
838.5500 |
857.2000 |
324833 |
2025-11-26 |
| 32 |
829.7500 |
842.0500 |
828.2000 |
838.1000 |
149087 |
2025-11-25 |
| 32 |
827.2000 |
839.5000 |
821.1000 |
828.2500 |
120813 |
2025-11-24 |
| 32 |
826.6000 |
832.0000 |
811.2000 |
823.1000 |
102660 |
2025-11-21 |
| 32 |
825.8000 |
828.5500 |
816.7000 |
825.8500 |
78852 |
2025-11-20 |
| 32 |
822.0000 |
826.5500 |
815.7500 |
817.6500 |
93428 |
2025-11-19 |
| 32 |
822.6000 |
827.2000 |
810.0000 |
819.8500 |
579018 |
2025-11-18 |
| 32 |
809.3000 |
827.4500 |
808.4000 |
816.7500 |
1217725 |
2025-11-17 |
| 32 |
812.7500 |
815.6000 |
803.6000 |
809.2000 |
586171 |
2025-11-14 |
| 32 |
825.0000 |
826.2000 |
809.7000 |
813.9000 |
941970 |
2025-11-13 |
| 32 |
834.0000 |
838.2000 |
820.9000 |
821.9000 |
120203 |
2025-11-12 |
| 32 |
823.3500 |
833.5000 |
804.2500 |
832.7000 |
161367 |
2025-11-11 |
| 32 |
818.3500 |
830.5000 |
816.9500 |
820.9500 |
284999 |
2025-11-10 |
| 32 |
792.0000 |
820.0000 |
781.3500 |
816.3500 |
187259 |
2025-11-07 |
| 32 |
794.8000 |
800.3000 |
785.1000 |
792.3000 |
152845 |
2025-11-06 |
| 32 |
794.0000 |
814.1500 |
791.6000 |
796.3000 |
295482 |
2025-11-04 |
| 32 |
762.3500 |
800.0000 |
759.7500 |
796.5500 |
771404 |
2025-11-03 |
| 32 |
735.0000 |
769.7500 |
727.7500 |
748.8000 |
556508 |
2025-10-31 |
| 32 |
739.9500 |
747.6000 |
732.6500 |
738.4500 |
189187 |
2025-10-30 |
| 32 |
723.9500 |
741.7500 |
717.1500 |
739.6000 |
692586 |
2025-10-29 |
| 32 |
720.0000 |
726.5500 |
710.4000 |
723.7000 |
114794 |
2025-10-28 |
| 32 |
720.5500 |
730.0000 |
718.2500 |
719.4500 |
336626 |
2025-10-27 |
| 32 |
714.2500 |
723.5000 |
711.0000 |
715.5500 |
219674 |
2025-10-24 |
| 32 |
697.8500 |
717.6500 |
695.5000 |
710.1000 |
277138 |
2025-10-23 |
| 32 |
679.8000 |
698.5000 |
678.4000 |
694.1500 |
152033 |
2025-10-20 |
| 32 |
670.9000 |
679.6500 |
670.5500 |
675.4500 |
65189 |
2025-10-17 |
| 32 |
677.9500 |
679.3500 |
662.2500 |
672.3500 |
275996 |
2025-10-16 |
| 32 |
675.0000 |
682.4500 |
673.4500 |
677.0000 |
96081 |
2025-10-15 |
| 32 |
675.7500 |
681.0000 |
666.9500 |
674.2500 |
129304 |
2025-10-14 |
| 32 |
660.0000 |
673.6500 |
660.0000 |
672.4500 |
161130 |
2025-10-13 |
| 32 |
668.2500 |
670.8000 |
663.1000 |
665.2500 |
277257 |
2025-10-10 |
| 32 |
666.9000 |
671.8000 |
662.0000 |
669.3000 |
121422 |
2025-10-09 |
| 32 |
663.4000 |
673.2000 |
662.6500 |
666.9000 |
159090 |
2025-10-08 |
| 32 |
671.5000 |
672.7000 |
663.8500 |
666.8000 |
99238 |
2025-10-07 |
| 32 |
645.8500 |
675.5000 |
645.8500 |
671.4000 |
772810 |
2025-10-06 |
| 32 |
645.0000 |
649.0000 |
636.2000 |
645.6000 |
176510 |
2025-10-03 |
| 32 |
615.4000 |
649.9000 |
615.3000 |
648.8000 |
1165355 |
2025-10-01 |
| 32 |
610.0500 |
620.3000 |
610.0500 |
616.4000 |
81774 |
2025-09-30 |
| 32 |
606.1500 |
615.4500 |
603.3000 |
612.0500 |
72079 |
2025-09-29 |
| 32 |
612.0500 |
617.0000 |
603.5500 |
605.7500 |
43656 |
2025-09-26 |
| 32 |
625.0000 |
625.0000 |
611.0000 |
612.6500 |
83353 |
2025-09-25 |
| 32 |
625.1500 |
630.0000 |
620.5500 |
625.1000 |
174363 |
2025-09-24 |
| 32 |
625.2000 |
634.2500 |
624.6500 |
628.8500 |
604864 |
2025-09-23 |
| 32 |
635.0000 |
637.6000 |
625.3000 |
627.5000 |
234384 |
2025-09-22 |
| 32 |
624.0500 |
637.4000 |
624.0500 |
633.5000 |
84751 |
2025-09-19 |
| 32 |
623.0000 |
630.6500 |
621.2000 |
626.8500 |
127191 |
2025-09-18 |
| 32 |
620.3500 |
626.4000 |
618.5000 |
623.5500 |
194729 |
2025-09-17 |
| 32 |
621.3500 |
628.6500 |
613.5500 |
617.9500 |
388635 |
2025-09-16 |
| 32 |
636.2500 |
636.2500 |
620.3000 |
623.8500 |
118604 |
2025-09-15 |
| 32 |
626.6500 |
633.9000 |
619.2000 |
633.2500 |
356533 |
2025-09-12 |
| 32 |
604.0500 |
623.0000 |
603.0500 |
620.1500 |
532765 |
2025-09-11 |
| 32 |
595.6500 |
606.9000 |
595.6500 |
605.3000 |
198228 |
2025-09-10 |
| 32 |
598.0500 |
598.9500 |
591.0000 |
595.2500 |
96112 |
2025-09-09 |
| 32 |
593.6500 |
604.0000 |
593.0000 |
597.1000 |
160011 |
2025-09-08 |
| 32 |
586.3000 |
596.2000 |
585.8000 |
593.3000 |
223377 |
2025-09-05 |
| 32 |
597.9000 |
597.9000 |
584.2500 |
586.2000 |
95316 |
2025-09-04 |
| 32 |
585.5000 |
588.8500 |
580.0000 |
586.1500 |
378625 |
2025-09-03 |
| 32 |
590.0000 |
596.0000 |
582.3000 |
584.8500 |
361892 |
2025-09-02 |
| 32 |
580.8500 |
590.0000 |
578.6000 |
588.4500 |
363256 |
2025-09-01 |
| 32 |
571.6500 |
588.4500 |
566.4000 |
580.8500 |
569680 |
2025-08-29 |
| 32 |
589.9500 |
589.9500 |
570.5000 |
571.8500 |
358916 |
2025-08-28 |
| 32 |
618.0000 |
620.0000 |
593.3500 |
594.8000 |
402829 |
2025-08-26 |
| 32 |
622.0000 |
624.2500 |
616.5000 |
621.0500 |
188509 |
2025-08-25 |
| 32 |
620.0000 |
622.2000 |
612.7000 |
616.0000 |
156086 |
2025-08-22 |
| 32 |
616.5500 |
621.8500 |
615.7000 |
619.8000 |
129899 |
2025-08-21 |
| 32 |
624.9500 |
625.6500 |
613.3500 |
616.4000 |
317429 |
2025-08-20 |
| 32 |
628.0000 |
629.3500 |
615.1000 |
626.4500 |
188294 |
2025-08-19 |
| 32 |
624.1000 |
637.2500 |
624.1000 |
626.7500 |
157483 |
2025-08-18 |
| 32 |
616.6500 |
621.9500 |
611.5500 |
617.2500 |
291146 |
2025-08-14 |
| 32 |
616.5500 |
621.3000 |
610.2500 |
619.2500 |
83604 |
2025-08-13 |
| 32 |
618.3000 |
618.7500 |
610.7000 |
611.7000 |
64808 |
2025-08-12 |
| 32 |
610.2500 |
619.3500 |
609.4000 |
617.6500 |
212882 |
2025-08-11 |
| 32 |
626.0000 |
626.7500 |
608.1000 |
609.5000 |
263325 |
2025-08-08 |
| 32 |
626.0500 |
629.6500 |
618.5000 |
626.9500 |
196721 |
2025-08-07 |
| 32 |
634.3500 |
639.7500 |
622.9500 |
630.7500 |
95877 |
2025-08-06 |
| 32 |
630.2000 |
633.0000 |
621.2500 |
630.7000 |
104681 |
2025-08-05 |
| 32 |
614.5000 |
626.5500 |
614.5000 |
624.9000 |
139898 |
2025-08-04 |
| 32 |
626.0500 |
632.0000 |
612.3500 |
614.2500 |
119106 |
2025-08-01 |
| 32 |
625.0500 |
639.3000 |
623.6500 |
631.0000 |
85277 |
2025-07-31 |
| 32 |
637.9500 |
638.2500 |
626.1500 |
632.6500 |
85544 |
2025-07-30 |
| 32 |
636.8500 |
643.3500 |
625.9500 |
638.2000 |
209893 |
2025-07-29 |
| 32 |
617.5000 |
638.9500 |
612.1500 |
633.5000 |
395099 |
2025-07-28 |
| 32 |
628.0000 |
629.4000 |
601.7500 |
615.3000 |
405549 |
2025-07-25 |