Skip to main content
Shriram Pistons & Rings Limited (BOM:544344)
India flag India · Delayed Price · Currency is INR
2,654.90
+53.60 (2.06%)
At close: Sep 26, 2025

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,578.052,675.202,568.552,654.902,654.902.06%6,580
Sep 25, 20252,629.952,635.002,581.502,601.302,601.30-0.09%3,936
Sep 24, 20252,647.002,647.002,550.002,603.752,603.750.05%2,356
Sep 23, 20252,603.452,645.002,580.002,602.352,602.350.07%3,178
Sep 22, 20252,629.952,629.952,582.402,600.502,600.500.32%1,053
Sep 19, 20252,541.052,639.152,541.052,592.102,592.10-0.92%2,602
Sep 18, 20252,631.052,676.652,594.602,616.302,616.30-1.27%4,629
Sep 17, 20252,665.352,696.952,617.602,649.952,649.95-0.75%2,560
Sep 16, 20252,671.002,708.002,636.952,670.002,670.00-0.03%1,314
Sep 15, 20252,586.052,681.552,580.502,670.702,670.703.16%5,309
Sep 12, 20252,602.652,655.802,585.002,589.002,589.00-0.86%1,673
Sep 11, 20252,653.002,661.102,557.652,611.402,611.40-2.00%16,681
Sep 10, 20252,712.452,719.002,647.002,664.702,664.70-1.12%1,507
Sep 9, 20252,719.002,790.002,662.002,694.752,694.750.53%12,061
Sep 8, 20252,580.002,719.102,579.952,680.652,680.654.05%12,497
Sep 5, 20252,624.952,640.002,554.302,576.352,576.350.17%4,773
Sep 4, 20252,600.002,636.552,565.502,571.852,571.85-0.49%9,205
Sep 3, 20252,568.752,620.002,567.402,584.602,584.602.16%3,598
Sep 2, 20252,533.052,598.902,501.452,530.052,530.05-1.06%3,972
Sep 1, 20252,452.052,569.902,452.052,557.152,557.151.69%3,424
Aug 29, 20252,620.002,620.002,506.002,514.652,514.65-0.98%1,750
Aug 28, 20252,540.052,615.502,520.002,539.552,539.55-1.08%5,108
Aug 26, 20252,650.002,650.002,524.302,567.202,567.20-1.23%8,519
Aug 25, 20252,649.952,685.002,560.302,599.302,599.30-0.95%15,934
Aug 22, 20252,628.002,671.002,584.352,624.252,624.251.02%8,289
Aug 21, 20252,629.002,631.952,587.852,597.652,597.65-0.12%2,757
Aug 20, 20252,602.652,644.502,575.452,600.902,600.90-0.07%10,156
Aug 19, 20252,488.452,645.002,488.452,602.652,602.655.64%18,811
Aug 18, 20252,475.002,549.002,407.602,463.602,463.600.26%6,906
Aug 14, 20252,467.452,520.002,451.352,457.152,457.150.57%2,691
Aug 13, 20252,395.152,469.002,395.152,443.252,443.250.52%1,269
Aug 12, 20252,468.002,468.002,392.352,430.702,430.700.09%1,407
Aug 11, 20252,385.002,474.002,346.052,428.402,428.401.46%3,142
Aug 8, 20252,430.702,430.702,385.002,393.452,393.45-1.89%1,675
Aug 7, 20252,372.402,469.902,372.402,439.552,439.550.76%4,931
Aug 6, 20252,433.702,443.802,380.002,421.252,421.25-0.67%3,771
Aug 5, 20252,464.952,464.952,371.252,437.552,437.550.47%5,717
Aug 4, 20252,353.002,454.002,300.002,426.052,426.051.42%12,905
Aug 1, 20252,380.052,468.652,356.002,392.002,392.00-0.45%3,517
Jul 31, 20252,400.052,499.002,367.352,402.802,402.80-1.89%9,055
Jul 30, 20252,365.002,459.852,363.452,449.102,449.103.17%3,802
Jul 29, 20252,361.902,399.002,332.452,373.802,373.80-0.02%3,470
Jul 28, 20252,448.952,451.252,360.102,374.352,374.35-1.65%2,163
Jul 25, 20252,439.802,440.002,400.002,414.302,414.30-0.90%927
Jul 24, 20252,500.002,500.002,425.002,436.302,431.301.62%4,881
Jul 23, 20252,430.002,470.002,395.502,397.452,392.53-1.29%1,503
Jul 22, 20252,442.452,468.652,421.102,428.702,423.72-0.57%2,082
Jul 21, 20252,442.002,471.402,431.602,442.602,437.590.01%1,656
Jul 18, 20252,462.352,477.852,431.002,442.402,437.39-0.61%2,043
Jul 17, 20252,396.052,515.002,384.802,457.402,452.362.77%13,830