Shriram Pistons

Shriram Pistons & Rings Ltd Historical Data

NSEBSE

₹2,623.3

(-1.28%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	2,609.7	2,645.9	2,578.3	2,602.1	18,437	37,53,12,316.3	81,290
21-Aug-2025	2,603	2,632.9	2,581	2,599.8	12,286	20,45,57,317.1	41,282
22-Aug-2025	2,582.6	2,673.2	2,581.6	2,622	24,706	45,34,26,009.5	82,262
25-Aug-2025	2,629.8	2,685	2,593	2,606.4	28,602	49,03,78,793.1	74,837
26-Aug-2025	2,606.3	2,610.4	2,532.1	2,567.9	13,703	22,35,67,239.6	45,579
28-Aug-2025	2,567.9	2,614.8	2,512.5	2,550.6	11,462	17,97,69,540.9	29,868
29-Aug-2025	2,535	2,576.7	2,502.9	2,512.6	6,623	8,10,63,966.3	14,052
01-Sep-2025	2,499.9	2,575	2,485	2,563.3	5,715	9,49,87,137.4	21,007
02-Sep-2025	2,563.3	2,605	2,517.7	2,531.4	8,612	11,12,28,000	17,914
03-Sep-2025	2,539	2,618.9	2,539	2,583.8	11,579	15,67,17,638	29,193
04-Sep-2025	2,621	2,639	2,561.7	2,573.3	14,716	25,86,20,590.9	51,844
05-Sep-2025	2,573.3	2,638	2,554	2,577.2	13,240	19,08,67,287.4	33,487
08-Sep-2025	2,586.8	2,718.6	2,581.6	2,679.8	17,651	41,27,38,652.3	69,810
09-Sep-2025	2,682	2,728.9	2,661	2,696.9	9,552	18,52,05,777.5	30,332
10-Sep-2025	2,700	2,724	2,646.9	2,662.1	7,662	12,47,10,294.2	24,442
11-Sep-2025	2,651	2,665	2,561.1	2,612	11,327	19,47,52,319.1	37,216
12-Sep-2025	2,620.2	2,657.4	2,582.2	2,588.5	7,245	9,94,61,608.4	19,738
15-Sep-2025	2,602	2,683	2,582	2,673.4	7,540	11,62,50,013.2	21,868
16-Sep-2025	2,680	2,690.6	2,632	2,666.3	5,831	10,44,70,781.4	20,246
17-Sep-2025	2,666.3	2,698.4	2,632	2,657.3	5,253	8,99,80,047.1	17,916
18-Sep-2025	2,670	2,673.9	2,596	2,623.3	6,830	11,43,19,936.5	22,249

Shriram Pistons: Related NEWS

No Record Found

Invest wise with Expert advice