Skip to main content
Shriram Pistons & Rings Limited (NSE:SHRIPISTON)
India flag India · Delayed Price · Currency is INR
2,655.10
+51.70 (1.99%)
Sep 26, 2025, 3:29 PM IST

Shriram Pistons & Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,600.002,680.002,566.902,655.102,655.101.99%132,469
Sep 25, 20252,615.002,637.602,579.802,603.402,603.400.09%68,144
Sep 24, 20252,620.702,623.402,545.602,601.102,601.10-0.07%128,354
Sep 23, 20252,591.302,646.402,580.002,602.802,602.800.10%49,187
Sep 22, 20252,609.002,619.502,580.002,600.302,600.300.27%43,169
Sep 19, 20252,610.002,638.002,576.002,593.202,593.20-1.15%28,184
Sep 18, 20252,670.002,673.902,596.002,623.302,623.30-1.28%43,597
Sep 17, 20252,666.302,698.402,632.002,657.302,657.30-0.34%33,760
Sep 16, 20252,680.002,690.602,632.002,666.302,666.30-0.27%39,212
Sep 15, 20252,602.002,683.002,582.002,673.402,673.403.28%43,934
Sep 12, 20252,620.202,657.402,582.202,588.502,588.50-0.90%38,071
Sep 11, 20252,651.002,665.002,561.102,612.002,612.00-1.88%74,781
Sep 10, 20252,700.002,724.002,646.902,662.102,662.10-1.29%46,653
Sep 9, 20252,682.002,728.902,661.002,696.902,696.900.64%68,568
Sep 8, 20252,586.802,718.602,581.602,679.802,679.803.98%154,246
Sep 5, 20252,573.302,638.002,554.002,577.202,577.200.15%73,100
Sep 4, 20252,621.002,639.002,561.702,573.302,573.30-0.41%99,323
Sep 3, 20252,539.002,618.902,539.002,583.802,583.802.07%60,392
Sep 2, 20252,563.302,605.002,517.702,531.402,531.40-1.24%43,516
Sep 1, 20252,499.902,575.002,485.002,563.302,563.302.02%37,280
Aug 29, 20252,535.002,576.702,502.902,512.602,512.60-1.49%31,946
Aug 28, 20252,567.902,614.802,512.502,550.602,550.60-0.67%69,794
Aug 26, 20252,606.302,610.402,532.102,567.902,567.90-1.48%87,221
Aug 25, 20252,629.802,685.002,593.002,606.402,606.40-0.59%185,243
Aug 22, 20252,582.602,673.202,581.602,622.002,622.000.85%173,201
Aug 21, 20252,603.002,632.902,581.002,599.802,599.80-0.09%78,562
Aug 20, 20252,609.702,645.902,578.302,602.102,602.10-143,836
Aug 19, 20252,495.002,644.902,478.102,602.202,602.204.59%316,801
Aug 18, 20252,475.002,545.002,452.002,487.902,487.901.15%142,878
Aug 14, 20252,447.802,523.502,444.802,459.602,459.600.57%94,253
Aug 13, 20252,470.002,473.902,401.002,445.602,445.600.57%61,416
Aug 12, 20252,448.802,451.202,391.302,431.702,431.70-0.51%33,578
Aug 11, 20252,394.002,475.302,354.102,444.202,444.202.06%45,800
Aug 8, 20252,430.002,436.102,380.202,394.902,394.90-2.19%28,574
Aug 7, 20252,420.702,469.002,395.202,448.402,448.401.14%42,076
Aug 6, 20252,440.002,440.002,375.002,420.802,420.80-0.55%39,023
Aug 5, 20252,431.002,459.902,371.102,434.202,434.201.10%69,341
Aug 4, 20252,350.002,477.002,301.202,407.802,407.800.82%116,998
Aug 1, 20252,408.402,465.002,370.002,388.202,388.20-0.53%56,968
Jul 31, 20252,440.002,500.302,379.002,401.002,401.00-1.83%66,947
Jul 30, 20252,368.102,460.002,364.202,445.802,445.803.28%50,169
Jul 29, 20252,368.902,400.902,332.102,368.102,368.10-0.03%44,275
Jul 28, 20252,417.502,477.702,361.002,368.902,368.90-2.01%48,467
Jul 25, 20252,425.502,442.402,396.802,417.502,417.50-0.79%42,295
Jul 24, 20252,452.002,500.002,419.402,436.802,431.801.57%97,586
Jul 23, 20252,430.002,474.602,392.002,399.202,394.28-1.27%51,660
Jul 22, 20252,439.002,467.002,424.602,430.002,425.01-0.38%28,037
Jul 21, 20252,469.902,474.802,424.102,439.302,434.29-0.29%33,406
Jul 18, 20252,485.002,499.402,428.102,446.502,441.48-0.57%61,034
Jul 17, 20252,397.602,512.002,378.502,460.502,455.453.14%160,209