Shriram Properties

SRIP
🏛️ india →
88.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 124.50 124.90 121.25 122.35 3.0M
2023-12-28 119.90 127.50 117.95 123.40 9.6M
2023-12-27 121.45 122.75 118.35 119.20 2.0M
2023-12-26 120.50 123.80 119.80 120.55 2.2M
2023-12-22 118.20 121.00 116.65 119.05 3.1M
2023-12-21 113.00 118.60 111.70 117.35 4.2M
2023-12-20 127.25 129.70 112.20 114.60 10.4M
2023-12-19 123.65 128.40 120.30 125.80 8.6M
2023-12-18 121.00 126.50 119.20 122.95 7.3M
2023-12-15 120.30 123.90 119.15 120.45 3.8M
2023-12-14 119.40 123.00 119.10 119.80 2.8M
2023-12-13 119.75 120.80 116.55 118.70 2.8M
2023-12-12 122.80 122.90 118.00 118.75 2.4M
2023-12-11 118.70 122.90 117.60 122.05 5.5M
2023-12-08 122.90 124.25 117.25 119.05 5.0M
2023-12-07 123.80 125.50 119.65 122.30 4.4M
2023-12-06 128.00 128.70 121.65 122.80 9.3M
2023-12-05 117.00 129.00 113.00 127.45 57.4M
2023-12-04 114.50 122.35 112.35 119.00 9.6M
2023-12-01 105.05 116.80 104.55 112.85 11.2M
2023-11-30 103.85 106.15 102.70 104.70 2.0M
2023-11-29 106.90 107.35 102.75 103.05 1.6M
2023-11-28 108.00 108.90 105.50 106.25 1.9M
2023-11-24 108.25 112.05 105.60 106.20 3.8M
2023-11-23 106.35 108.75 106.10 107.55 2.2M
2023-11-22 109.50 109.65 105.00 105.80 2.3M
2023-11-21 107.25 109.90 106.70 108.85 3.1M
2023-11-20 107.30 111.60 106.00 106.40 4.3M
2023-11-17 105.75 107.50 105.50 106.45 1.8M
2023-11-16 108.85 109.35 104.10 105.30 1.9M
2023-11-15 108.60 110.40 107.00 108.10 3.4M
2023-11-13 106.75 109.70 105.40 108.45 3.7M
2023-11-12 105.80 107.45 105.00 106.00 0.9M
2023-11-10 106.55 108.50 102.50 104.10 4.3M
2023-11-09 104.40 109.60 103.75 106.20 7.9M
2023-11-08 103.90 105.75 101.80 104.05 3.7M
2023-11-07 101.35 105.40 101.15 103.20 5.2M
2023-11-06 103.80 106.40 98.00 100.40 8.1M
2023-11-03 94.20 102.70 93.70 101.85 13.9M
2023-11-02 91.00 94.30 90.55 93.05 2.8M
2023-11-01 90.35 93.90 89.40 90.05 2.6M
2023-10-31 90.90 92.70 89.55 90.35 1.6M
2023-10-30 92.05 92.05 89.85 90.15 1.5M
2023-10-27 87.65 92.90 87.55 91.85 3.1M
2023-10-26 84.70 87.45 82.20 86.80 2.4M
2023-10-25 88.90 90.60 84.75 86.20 2.3M
2023-10-23 95.65 95.80 87.25 88.35 3.5M
2023-10-20 91.00 99.00 91.00 94.70 9.2M
2023-10-19 91.40 92.75 90.55 91.25 1.5M
2023-10-18 94.80 95.30 91.50 91.85 1.5M
2023-10-17 92.90 95.65 91.95 94.80 2.9M
2023-10-16 93.95 94.85 91.70 91.95 1.7M
2023-10-13 96.00 97.45 93.25 94.05 2.5M
2023-10-12 93.35 97.65 92.00 95.45 4.2M
2023-10-11 93.50 94.75 93.00 93.50 2.1M
2023-10-10 88.90 93.80 88.80 92.70 2.6M
2023-10-09 90.00 91.60 87.10 88.05 2.0M
2023-10-06 94.10 95.25 92.15 92.45 2.1M
2023-10-05 89.55 94.30 89.55 93.60 3.4M
2023-10-04 90.70 91.30 87.90 89.35 1.7M
2023-10-03 88.20 92.20 87.80 90.75 2.0M
2023-09-29 88.30 90.40 87.80 89.00 1.0M
2023-09-28 89.75 90.90 87.20 87.70 0.8M
2023-09-27 89.95 91.25 88.95 89.60 1.3M
2023-09-26 90.90 92.00 89.00 89.75 1.8M
2023-09-25 86.55 91.90 86.25 91.20 3.8M
2023-09-22 88.30 89.10 85.50 86.20 2.1M
2023-09-21 89.00 90.40 86.75 88.15 2.2M
2023-09-20 85.45 89.80 84.25 89.00 2.5M
2023-09-18 86.70 87.45 84.95 85.45 1.3M
2023-09-15 88.05 89.35 86.00 86.65 2.0M
2023-09-14 88.35 89.60 86.45 88.05 2.3M
2023-09-13 82.90 87.90 80.50 87.05 5.2M
2023-09-12 91.30 91.30 81.50 82.10 6.1M
2023-09-11 92.50 93.80 90.20 90.65 2.3M
2023-09-08 92.80 94.10 91.20 91.65 3.0M
2023-09-07 93.40 94.30 92.00 92.40 2.0M
2023-09-06 94.00 95.70 92.15 92.85 4.2M
2023-09-05 97.65 97.90 91.50 93.35 5.8M
2023-09-04 96.10 98.40 94.80 96.65 6.3M
2023-09-01 92.70 96.45 91.55 95.70 6.8M
2023-08-31 90.05 94.35 89.60 92.25 6.8M
2023-08-30 91.50 93.20 89.25 90.00 7.7M
2023-08-29 85.50 90.95 84.80 90.60 11.2M
2023-08-28 85.90 87.50 84.20 84.75 2.6M
2023-08-25 84.00 86.75 81.70 84.95 5.7M
2023-08-24 86.75 87.50 84.30 85.05 6.1M
2023-08-23 80.65 87.40 80.60 85.75 19.6M
2023-08-22 75.75 80.50 74.25 79.85 15.2M
2023-08-21 74.15 76.95 73.30 75.40 8.7M
2023-08-18 69.90 74.85 69.50 73.50 6.9M
2023-08-17 69.75 70.90 68.80 69.95 1.3M
2023-08-16 68.35 70.00 68.10 69.75 1.2M
2023-08-14 70.30 71.75 68.10 68.35 3.7M
2023-08-11 71.85 72.05 69.55 70.20 1.8M
2023-08-10 70.30 72.70 70.00 71.80 2.1M
2023-08-09 71.85 71.85 69.65 70.00 1.7M
2023-08-08 74.00 74.80 71.50 71.95 2.6M
2023-08-07 68.50 74.20 68.00 73.65 4.2M
2023-08-04 68.60 68.75 67.80 68.20 0.4M
2023-08-03 68.50 69.45 67.65 67.90 0.7M
2023-08-02 68.50 72.30 67.60 68.20 2.8M
2023-08-01 70.20 70.50 68.05 68.45 1.1M
2023-07-31 73.10 73.10 68.90 69.50 1.6M
2023-07-28 69.35 72.60 69.20 70.70 2.3M
2023-07-27 67.85 69.90 67.55 69.30 1.6M
2023-07-26 67.60 68.00 67.10 67.50 0.4M
2023-07-25 67.10 67.90 67.05 67.25 0.7M
2023-07-24 67.05 68.10 66.75 66.90 1.0M
2023-07-21 67.00 68.05 66.50 67.05 0.8M
2023-07-20 66.20 68.25 65.30 67.15 1.2M
2023-07-19 67.15 67.15 65.75 66.00 1.1M
2023-07-18 68.85 69.40 66.20 66.45 1.0M
2023-07-17 71.00 71.70 67.55 68.40 2.0M
2023-07-14 65.40 70.75 65.30 69.90 3.9M
2023-07-13 64.55 66.40 64.55 65.25 1.4M
2023-07-12 65.40 65.50 64.20 64.50 0.5M
2023-07-11 65.10 65.90 64.70 65.00 0.4M
2023-07-10 65.90 66.15 64.75 64.85 0.4M
2023-07-07 65.95 66.90 65.30 65.55 1.5M
2023-07-06 63.90 66.75 62.95 66.05 6.0M
2023-07-05 64.20 65.70 63.60 63.90 1.2M
2023-07-04 65.00 65.45 63.45 63.70 1.1M
2023-07-03 65.30 65.45 64.40 64.60 0.6M
2023-06-30 65.30 65.35 64.40 64.80 0.7M
2023-06-28 66.40 66.80 64.70 64.95 0.8M
2023-06-27 67.40 67.40 65.75 65.95 0.7M
2023-06-26 67.80 68.20 66.65 66.95 0.5M
2023-06-23 69.55 69.95 67.20 67.80 1.4M
2023-06-22 73.25 73.55 68.80 69.30 1.2M
2023-06-21 75.05 75.80 72.60 73.00 0.7M
2023-06-20 75.10 75.65 73.75 74.80 0.8M
2023-06-19 68.95 77.95 68.90 74.75 4.0M
2023-06-16 68.80 69.70 67.20 68.15 0.6M
2023-06-15 69.60 70.35 67.55 68.10 0.5M
2023-06-14 67.20 70.90 66.35 69.60 1.7M
2023-06-13 67.00 67.30 65.40 66.85 0.4M
2023-06-12 66.15 67.00 65.45 66.65 0.3M
2023-06-09 66.35 66.40 65.00 65.20 0.2M
2023-06-08 66.05 66.80 65.55 65.80 0.3M
2023-06-07 65.35 66.95 65.30 65.85 0.5M
2023-06-06 67.15 68.20 64.90 65.20 0.6M
2023-06-05 68.25 68.25 66.75 67.15 0.3M
2023-06-02 68.00 68.75 66.80 67.00 0.3M
2023-06-01 67.00 69.10 66.55 67.95 0.4M
2023-05-31 65.75 67.35 65.00 67.00 0.4M
2023-05-30 68.40 68.80 65.10 65.60 0.9M
2023-05-29 66.70 71.25 66.40 70.10 1.7M
2023-05-26 67.50 67.65 65.40 65.80 0.2M
2023-05-25 65.00 67.00 64.80 66.70 0.4M
2023-05-24 65.00 65.80 64.50 64.85 0.7M
2023-05-23 63.40 64.50 63.25 63.80 0.1M
2023-05-22 63.80 64.00 63.05 63.40 0.1M
2023-05-19 63.80 63.85 62.40 63.35 0.3M
2023-05-18 64.70 65.15 63.05 63.25 0.3M
2023-05-17 65.40 65.40 63.85 64.10 0.4M
2023-05-16 67.20 68.35 64.75 65.00 0.6M
2023-05-15 65.55 69.70 65.55 67.00 0.7M
2023-05-12 66.85 66.90 65.35 65.55 0.2M
2023-05-11 64.65 67.20 64.50 66.20 0.3M
2023-05-10 64.75 65.80 63.70 64.05 0.4M
2023-05-09 65.85 66.80 64.55 64.75 0.1M
2023-05-08 65.35 66.80 65.35 65.90 0.2M
2023-05-05 66.65 67.20 65.05 65.25 0.2M
2023-05-04 65.50 67.50 65.50 66.80 0.3M
2023-05-03 66.35 67.90 65.10 65.55 0.3M
2023-05-02 65.50 67.65 65.50 66.25 0.2M
2023-04-28 65.25 66.50 64.90 65.20 0.3M
2023-04-27 64.50 68.15 64.50 65.45 0.4M
2023-04-26 64.05 64.90 63.70 64.05 0.1M
2023-04-25 64.10 65.20 63.65 63.95 0.1M
2023-04-24 64.45 64.75 63.70 64.00 0.1M
2023-04-21 65.45 65.85 64.00 64.10 0.1M
2023-04-20 65.80 66.15 65.15 65.25 0.1M
2023-04-19 65.55 65.95 65.10 65.35 0.1M
2023-04-18 65.60 66.75 64.10 65.05 0.4M
2023-04-17 66.20 66.95 64.25 64.85 0.2M
2023-04-13 67.50 68.50 65.95 66.20 0.2M
2023-04-12 67.20 69.00 66.10 68.20 0.4M
2023-04-11 65.45 67.90 64.85 66.90 0.5M
2023-04-10 64.00 66.20 63.60 65.15 0.7M
2023-04-06 59.90 64.30 59.90 63.85 0.8M
2023-04-05 60.80 61.40 59.60 59.85 0.4M
2023-04-03 60.75 61.75 59.05 60.20 0.9M
2023-03-31 58.40 64.90 58.40 60.85 4.3M
2023-03-29 54.90 56.50 54.60 55.40 0.7M
2023-03-28 56.00 57.50 53.00 54.55 0.2M
2023-03-27 58.85 58.85 55.35 55.90 0.4M
2023-03-24 59.25 59.35 57.50 57.75 0.2M
2023-03-23 60.20 60.95 58.50 58.65 0.3M
2023-03-22 59.00 61.60 58.70 59.90 0.4M
2023-03-21 59.00 59.90 58.50 58.95 0.3M
2023-03-20 60.45 60.45 58.25 59.00 0.1M
2023-03-17 60.00 61.00 59.20 59.45 0.2M
2023-03-16 61.30 61.30 58.70 59.65 0.3M
2023-03-15 61.45 61.70 60.50 60.80 0.2M
2023-03-14 60.85 61.70 60.30 60.55 0.2M
2023-03-13 63.15 63.45 60.25 60.85 0.2M
2023-03-10 63.90 64.00 62.70 63.15 0.1M
2023-03-09 65.00 65.00 63.80 63.95 0.2M
2023-03-08 65.20 65.40 63.80 64.35 0.3M
2023-03-06 66.50 67.50 64.00 64.50 0.3M
2023-03-03 65.80 67.00 64.55 65.45 0.3M
2023-03-02 66.00 66.00 64.50 64.85 0.1M
2023-03-01 64.50 65.40 64.00 64.85 0.1M
2023-02-28 64.85 65.15 63.60 64.20 0.1M
2023-02-27 66.90 67.05 63.90 64.60 0.1M
2023-02-24 68.45 68.85 65.80 66.25 0.3M
2023-02-23 68.80 69.85 67.40 67.90 0.1M
2023-02-22 70.40 70.40 68.00 68.60 0.1M
2023-02-21 71.00 71.05 69.15 70.25 0.1M
2023-02-20 70.30 71.25 69.85 70.80 0.1M
2023-02-17 70.00 70.80 69.30 70.45 0.1M
2023-02-16 69.20 70.90 69.20 70.55 0.1M
2023-02-15 71.40 72.05 68.50 69.20 0.4M
2023-02-14 70.90 71.75 68.50 69.55 0.1M
2023-02-13 69.90 71.60 68.15 70.90 0.2M
2023-02-10 69.80 69.90 68.25 69.15 0.1M
2023-02-09 68.70 70.05 68.70 69.10 0.1M
2023-02-08 69.80 69.90 68.85 69.65 0.1M
2023-02-07 70.25 70.25 68.70 69.50 0.1M
2023-02-06 69.55 69.95 68.20 69.65 0.1M
2023-02-03 70.35 70.35 66.50 69.45 0.2M
2023-02-02 70.60 71.60 69.00 69.20 0.4M
2023-02-01 72.95 73.85 70.00 70.55 0.3M
2023-01-31 71.30 72.75 69.85 72.20 0.3M
2023-01-30 70.10 71.35 69.45 70.50 0.1M
2023-01-27 72.00 72.20 69.50 70.30 0.1M
2023-01-25 73.80 73.80 70.30 71.30 0.1M
2023-01-24 73.50 73.95 73.10 73.45 0.1M
2023-01-23 73.95 74.35 73.00 73.40 0.1M
2023-01-20 73.75 73.95 73.00 73.20 0.1M
2023-01-19 74.40 74.40 72.55 73.05 0.2M
2023-01-18 74.00 74.90 73.00 74.30 0.1M
2023-01-17 73.80 74.20 72.80 73.55 0.1M
2023-01-16 74.90 74.90 72.80 73.15 0.2M
2023-01-13 74.00 74.80 73.50 74.40 0.1M
2023-01-12 74.80 74.80 73.10 73.65 0.1M
2023-01-11 74.45 74.75 73.50 73.70 0.1M
2023-01-10 74.85 75.10 73.30 73.70 0.1M
2023-01-09 74.40 76.05 74.00 74.40 0.2M
2023-01-06 75.90 75.90 73.95 74.50 0.1M
2023-01-05 76.15 76.65 75.30 75.40 0.1M
2023-01-04 79.20 79.20 75.65 76.15 0.2M
2023-01-03 76.10 78.50 76.10 77.90 0.6M
2023-01-02 77.50 77.50 74.90 75.95 0.4M