SHRIRAM FINANCE LIMITED (shriramfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 662.2 | 662.45 | 662.05 | 662.2 | 15750 |
| 2025-05-20 15:28:00 | 661.9 | 662.25 | 661.55 | 661.9 | 17250 |
| 2025-05-20 15:27:00 | 662.3 | 662.3 | 661.55 | 661.9 | 21750 |
| 2025-05-20 15:26:00 | 661.5 | 662.0 | 661.5 | 662.0 | 29250 |
| 2025-05-20 15:25:00 | 660.75 | 661.5 | 660.5 | 661.5 | 36000 |
| 2025-05-20 15:24:00 | 661.2 | 661.2 | 660.5 | 660.75 | 18000 |
| 2025-05-20 15:23:00 | 660.95 | 661.2 | 660.95 | 661.2 | 9000 |
| 2025-05-20 15:22:00 | 661.15 | 661.15 | 660.9 | 660.95 | 4500 |
| 2025-05-20 15:21:00 | 661.0 | 661.15 | 660.7 | 661.15 | 14250 |
| 2025-05-20 15:20:00 | 660.45 | 661.15 | 660.4 | 661.0 | 24000 |
| 2025-05-20 15:19:00 | 660.3 | 660.5 | 660.3 | 660.4 | 12750 |
| 2025-05-20 15:18:00 | 660.4 | 660.4 | 659.85 | 660.25 | 39000 |
| 2025-05-20 15:17:00 | 661.5 | 661.5 | 660.35 | 660.4 | 58500 |
| 2025-05-20 15:16:00 | 661.4 | 661.5 | 661.15 | 661.5 | 18000 |
| 2025-05-20 15:15:00 | 661.55 | 661.55 | 661.3 | 661.4 | 11250 |
| 2025-05-20 15:14:00 | 661.35 | 661.55 | 661.3 | 661.55 | 10500 |
| 2025-05-20 15:13:00 | 660.8 | 661.25 | 660.75 | 661.2 | 17250 |
| 2025-05-20 15:12:00 | 661.0 | 661.0 | 660.65 | 660.8 | 6000 |
| 2025-05-20 15:11:00 | 660.35 | 661.0 | 660.35 | 661.0 | 29250 |
| 2025-05-20 15:10:00 | 660.3 | 660.7 | 660.3 | 660.35 | 20250 |
| 2025-05-20 15:09:00 | 660.35 | 660.7 | 660.3 | 660.3 | 14250 |
| 2025-05-20 15:08:00 | 660.05 | 660.6 | 660.05 | 660.35 | 3750 |
| 2025-05-20 15:07:00 | 660.15 | 660.15 | 659.75 | 660.05 | 12000 |
| 2025-05-20 15:06:00 | 660.0 | 660.7 | 659.9 | 660.6 | 18000 |
| 2025-05-20 15:05:00 | 660.2 | 660.65 | 659.9 | 660.0 | 20250 |
| 2025-05-20 15:04:00 | 659.7 | 660.15 | 659.45 | 660.15 | 19500 |
| 2025-05-20 15:03:00 | 660.5 | 660.9 | 659.7 | 659.7 | 15000 |
| 2025-05-20 15:02:00 | 660.1 | 660.5 | 659.95 | 660.5 | 9000 |
| 2025-05-20 15:01:00 | 659.7 | 660.25 | 659.7 | 660.1 | 27000 |
| 2025-05-20 15:00:00 | 658.5 | 659.45 | 658.5 | 659.25 | 35250 |
| 2025-05-20 14:59:00 | 658.95 | 659.05 | 658.35 | 658.5 | 23250 |
| 2025-05-20 14:58:00 | 658.7 | 658.95 | 658.55 | 658.95 | 12000 |
| 2025-05-20 14:57:00 | 659.3 | 659.3 | 658.5 | 658.7 | 15750 |
| 2025-05-20 14:56:00 | 659.85 | 659.9 | 659.3 | 659.3 | 6750 |
| 2025-05-20 14:55:00 | 659.75 | 660.1 | 659.75 | 659.85 | 5250 |
| 2025-05-20 14:54:00 | 659.6 | 660.15 | 659.35 | 659.75 | 12000 |
| 2025-05-20 14:53:00 | 660.2 | 660.2 | 659.5 | 659.95 | 22500 |
| 2025-05-20 14:52:00 | 661.6 | 661.6 | 659.9 | 660.1 | 9000 |
| 2025-05-20 14:51:00 | 661.7 | 661.7 | 661.3 | 661.3 | 9000 |
| 2025-05-20 14:50:00 | 661.05 | 662.0 | 660.9 | 661.7 | 19500 |
| 2025-05-20 14:49:00 | 661.25 | 661.6 | 661.05 | 661.05 | 9000 |
| 2025-05-20 14:48:00 | 660.45 | 661.5 | 660.45 | 661.5 | 16500 |
| 2025-05-20 14:47:00 | 659.45 | 660.8 | 659.45 | 660.8 | 4500 |
| 2025-05-20 14:46:00 | 659.35 | 659.75 | 659.35 | 659.45 | 12750 |
| 2025-05-20 14:45:00 | 658.9 | 658.95 | 658.6 | 658.8 | 5250 |
| 2025-05-20 14:44:00 | 659.0 | 659.0 | 658.75 | 658.9 | 6000 |
| 2025-05-20 14:43:00 | 658.95 | 659.35 | 658.95 | 659.0 | 6000 |
| 2025-05-20 14:42:00 | 658.4 | 658.95 | 658.4 | 658.95 | 9750 |
| 2025-05-20 14:41:00 | 659.55 | 659.55 | 658.35 | 658.35 | 15750 |
| 2025-05-20 14:40:00 | 660.45 | 660.45 | 659.55 | 659.55 | 6750 |
| 2025-05-20 14:39:00 | 660.4 | 660.45 | 660.2 | 660.35 | 13500 |
| 2025-05-20 14:38:00 | 660.5 | 660.95 | 660.35 | 660.4 | 6000 |
| 2025-05-20 14:37:00 | 659.8 | 660.7 | 659.8 | 660.5 | 12000 |
| 2025-05-20 14:36:00 | 659.85 | 660.05 | 659.5 | 659.8 | 16500 |
| 2025-05-20 14:35:00 | 659.65 | 660.15 | 659.35 | 659.85 | 16500 |
| 2025-05-20 14:34:00 | 660.15 | 660.15 | 659.25 | 659.7 | 36750 |
| 2025-05-20 14:33:00 | 659.7 | 660.15 | 659.6 | 660.15 | 18000 |
| 2025-05-20 14:32:00 | 660.05 | 660.05 | 659.4 | 659.5 | 30000 |
| 2025-05-20 14:31:00 | 660.1 | 660.2 | 660.0 | 660.1 | 12000 |
| 2025-05-20 14:30:00 | 660.5 | 660.7 | 660.1 | 660.1 | 20250 |
| 2025-05-20 14:29:00 | 660.0 | 660.65 | 660.0 | 660.5 | 18750 |
| 2025-05-20 14:28:00 | 660.2 | 661.05 | 660.2 | 660.7 | 18000 |
| 2025-05-20 14:27:00 | 660.65 | 660.65 | 660.0 | 660.1 | 18000 |
| 2025-05-20 14:26:00 | 660.5 | 660.55 | 660.1 | 660.45 | 7500 |
| 2025-05-20 14:25:00 | 660.85 | 660.9 | 660.45 | 660.5 | 11250 |
| 2025-05-20 14:24:00 | 660.75 | 660.85 | 660.35 | 660.85 | 13500 |
| 2025-05-20 14:23:00 | 660.0 | 660.6 | 660.0 | 660.6 | 12750 |
| 2025-05-20 14:22:00 | 661.15 | 661.15 | 660.0 | 660.05 | 25500 |
| 2025-05-20 14:21:00 | 660.95 | 661.35 | 660.95 | 661.2 | 15750 |
| 2025-05-20 14:20:00 | 662.35 | 662.35 | 660.85 | 660.95 | 52500 |
| 2025-05-20 14:19:00 | 663.4 | 663.4 | 662.35 | 662.35 | 9750 |
| 2025-05-20 14:18:00 | 663.3 | 663.5 | 663.3 | 663.5 | 3750 |
| 2025-05-20 14:17:00 | 662.6 | 663.5 | 662.6 | 663.3 | 14250 |
| 2025-05-20 14:16:00 | 662.35 | 662.8 | 662.35 | 662.6 | 6750 |
| 2025-05-20 14:15:00 | 662.9 | 662.9 | 662.35 | 662.35 | 24000 |
| 2025-05-20 14:14:00 | 662.9 | 663.0 | 662.65 | 663.0 | 23250 |
| 2025-05-20 14:13:00 | 663.25 | 663.35 | 663.15 | 663.15 | 3750 |
| 2025-05-20 14:12:00 | 663.25 | 663.5 | 663.25 | 663.25 | 6000 |
| 2025-05-20 14:11:00 | 662.8 | 663.55 | 662.8 | 663.25 | 21000 |
| 2025-05-20 14:10:00 | 664.0 | 664.05 | 662.45 | 662.8 | 59250 |
| 2025-05-20 14:09:00 | 664.5 | 664.95 | 663.85 | 663.85 | 31500 |
| 2025-05-20 14:08:00 | 664.8 | 664.8 | 664.5 | 664.5 | 6750 |
| 2025-05-20 14:07:00 | 664.5 | 664.8 | 664.5 | 664.8 | 11250 |
| 2025-05-20 14:06:00 | 665.1 | 665.1 | 664.5 | 664.5 | 26250 |
| 2025-05-20 14:05:00 | 665.7 | 665.7 | 664.8 | 665.1 | 13500 |
| 2025-05-20 14:04:00 | 665.1 | 665.7 | 665.05 | 665.7 | 13500 |
| 2025-05-20 14:03:00 | 665.95 | 665.95 | 665.0 | 665.1 | 12000 |
| 2025-05-20 14:02:00 | 665.4 | 666.0 | 665.4 | 665.65 | 10500 |
| 2025-05-20 14:01:00 | 666.0 | 666.0 | 665.4 | 665.55 | 3000 |
| 2025-05-20 14:00:00 | 666.1 | 666.25 | 665.65 | 666.0 | 13500 |
| 2025-05-20 13:59:00 | 666.4 | 666.4 | 666.1 | 666.1 | 18750 |
| 2025-05-20 13:58:00 | 666.45 | 666.7 | 666.4 | 666.4 | 10500 |
| 2025-05-20 13:57:00 | 667.1 | 667.1 | 666.4 | 666.45 | 6750 |
| 2025-05-20 13:56:00 | 667.55 | 667.55 | 667.1 | 667.1 | 3750 |
| 2025-05-20 13:55:00 | 667.55 | 667.55 | 667.55 | 667.55 | 1500 |
| 2025-05-20 13:54:00 | 667.65 | 667.65 | 667.3 | 667.55 | 2250 |
| 2025-05-20 13:53:00 | 667.35 | 667.65 | 667.3 | 667.65 | 6000 |
| 2025-05-20 13:52:00 | 667.65 | 667.65 | 667.1 | 667.25 | 6750 |
| 2025-05-20 13:51:00 | 667.45 | 667.55 | 667.35 | 667.55 | 10500 |
| 2025-05-20 13:50:00 | 667.55 | 667.55 | 667.45 | 667.45 | 750 |