SHRIRAM FINANCE LIMITED (shriramfin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 672.95 | 677.25 | 668.4 | 669.35 | 1995675 |
| 2025-07-07 05:30:00 | 678.65 | 680.65 | 669.6 | 671.65 | 2780250 |
| 2025-07-04 05:30:00 | 676.9 | 685.0 | 670.05 | 676.75 | 5267625 |
| 2025-07-03 05:30:00 | 681.6 | 683.55 | 674.2 | 676.4 | 4950825 |
| 2025-07-02 05:30:00 | 699.0 | 699.0 | 674.25 | 677.15 | 4773450 |
| 2025-07-01 05:30:00 | 708.2 | 710.95 | 695.35 | 697.7 | 4583700 |
| 2025-06-30 05:30:00 | 702.75 | 714.25 | 701.6 | 707.7 | 5216475 |
| 2025-06-27 05:30:00 | 701.9 | 708.5 | 696.55 | 700.55 | 7271550 |
| 2025-06-26 05:30:00 | 678.2 | 706.75 | 674.95 | 702.35 | 7804500 |
| 2025-06-25 05:30:00 | 678.9 | 678.9 | 671.6 | 675.95 | 10981500 |
| 2025-06-24 05:30:00 | 674.75 | 683.25 | 672.85 | 676.85 | 11205000 |
| 2025-06-23 05:30:00 | 659.85 | 665.1 | 648.2 | 662.35 | 18465750 |
| 2025-06-20 05:30:00 | 658.2 | 671.75 | 651.0 | 666.1 | 6060000 |
| 2025-06-19 05:30:00 | 660.4 | 669.5 | 649.55 | 653.2 | 4597500 |
| 2025-06-18 05:30:00 | 665.55 | 674.35 | 660.75 | 663.3 | 2846250 |
| 2025-06-17 05:30:00 | 681.0 | 681.0 | 662.25 | 666.2 | 3017250 |
| 2025-06-16 05:30:00 | 671.75 | 683.3 | 669.7 | 678.35 | 4936500 |
| 2025-06-13 05:30:00 | 654.95 | 670.7 | 646.45 | 667.5 | 7098750 |
| 2025-06-12 05:30:00 | 688.0 | 691.9 | 669.25 | 670.5 | 5080500 |
| 2025-06-11 05:30:00 | 700.35 | 702.5 | 687.45 | 689.05 | 5564250 |
| 2025-06-10 05:30:00 | 706.2 | 706.2 | 692.05 | 701.5 | 5769750 |
| 2025-06-09 05:30:00 | 697.3 | 716.55 | 693.8 | 699.55 | 12639000 |
| 2025-06-06 05:30:00 | 654.55 | 693.6 | 646.7 | 689.75 | 19197000 |
| 2025-06-05 05:30:00 | 648.55 | 658.5 | 641.75 | 654.75 | 4271250 |
| 2025-06-04 05:30:00 | 652.65 | 663.7 | 643.0 | 645.0 | 5840250 |
| 2025-06-03 05:30:00 | 650.0 | 662.1 | 646.2 | 652.25 | 5775000 |
| 2025-06-02 05:30:00 | 640.45 | 651.05 | 626.95 | 646.55 | 4886250 |
| 2025-05-30 05:30:00 | 657.5 | 658.45 | 641.5 | 643.6 | 5100750 |
| 2025-05-29 05:30:00 | 657.75 | 659.85 | 648.0 | 652.45 | 4470000 |
| 2025-05-28 05:30:00 | 662.0 | 663.8 | 653.7 | 655.5 | 9333000 |
| 2025-05-27 05:30:00 | 670.0 | 671.45 | 657.2 | 662.25 | 9412500 |
| 2025-05-26 05:30:00 | 664.6 | 667.85 | 652.3 | 665.65 | 13106250 |
| 2025-05-23 05:30:00 | 651.65 | 665.25 | 646.55 | 660.7 | 4641000 |
| 2025-05-22 05:30:00 | 653.45 | 655.55 | 642.2 | 651.75 | 5021250 |
| 2025-05-21 05:30:00 | 661.2 | 662.6 | 640.95 | 659.8 | 7391250 |
| 2025-05-20 05:30:00 | 678.65 | 680.6 | 658.35 | 660.65 | 4044750 |
| 2025-05-19 05:30:00 | 670.35 | 684.1 | 666.45 | 678.15 | 4523250 |
| 2025-05-16 05:30:00 | 672.9 | 676.4 | 661.45 | 667.0 | 4161750 |
| 2025-05-15 05:30:00 | 657.1 | 680.85 | 646.6 | 675.3 | 9621750 |
| 2025-05-14 05:30:00 | 639.8 | 656.75 | 639.6 | 654.2 | 7214250 |
| 2025-05-13 05:30:00 | 644.1 | 648.65 | 632.6 | 634.35 | 5506500 |
| 2025-05-12 05:30:00 | 614.5 | 649.4 | 610.05 | 647.9 | 8364750 |
| 2025-05-09 05:30:00 | 604.8 | 614.15 | 598.0 | 603.65 | 6146250 |
| 2025-05-08 05:30:00 | 637.45 | 641.8 | 609.75 | 616.6 | 8892000 |
| 2025-05-07 05:30:00 | 621.4 | 639.3 | 620.95 | 637.65 | 5692500 |
| 2025-05-06 05:30:00 | 628.1 | 634.0 | 618.8 | 624.4 | 4525500 |
| 2025-05-05 05:30:00 | 609.05 | 632.5 | 609.05 | 631.2 | 7989000 |
| 2025-05-02 05:30:00 | 614.9 | 619.55 | 601.6 | 607.05 | 7194750 |
| 2025-04-30 05:30:00 | 615.25 | 623.35 | 608.25 | 614.3 | 5978250 |
| 2025-04-29 05:30:00 | 629.05 | 632.75 | 612.1 | 617.0 | 8051250 |
| 2025-04-28 05:30:00 | 633.7 | 633.7 | 598.65 | 625.0 | 25981500 |
| 2025-04-25 05:30:00 | 705.95 | 708.8 | 637.5 | 657.25 | 17888250 |
| 2025-04-24 05:30:00 | 699.2 | 704.25 | 694.0 | 697.6 | 3144750 |
| 2025-04-23 05:30:00 | 709.05 | 712.0 | 684.3 | 702.55 | 9437250 |
| 2025-04-22 05:30:00 | 703.55 | 708.8 | 698.45 | 703.6 | 10144500 |
| 2025-04-21 05:30:00 | 694.2 | 716.7 | 688.8 | 703.55 | 13307250 |
| 2025-04-17 05:30:00 | 678.0 | 694.7 | 668.1 | 690.5 | 6780750 |
| 2025-04-16 05:30:00 | 674.45 | 678.0 | 662.05 | 675.5 | 6811500 |
| 2025-04-15 05:30:00 | 651.8 | 675.2 | 651.0 | 673.55 | 7155000 |
| 2025-04-11 05:30:00 | 625.25 | 650.6 | 625.25 | 640.75 | 5248500 |
| 2025-04-09 05:30:00 | 642.45 | 646.5 | 619.7 | 626.35 | 7562250 |
| 2025-04-08 05:30:00 | 624.65 | 649.35 | 624.4 | 645.0 | 7662750 |
| 2025-04-07 05:30:00 | 607.7 | 632.9 | 591.5 | 616.95 | 14967000 |
| 2025-04-04 05:30:00 | 658.85 | 666.0 | 650.7 | 655.8 | 5735250 |
| 2025-04-03 05:30:00 | 638.35 | 662.35 | 635.15 | 656.9 | 4680750 |
| 2025-04-02 05:30:00 | 644.0 | 647.3 | 634.25 | 643.15 | 3966750 |
| 2025-04-01 05:30:00 | 658.65 | 658.65 | 638.0 | 641.3 | 6198750 |
| 2025-03-28 05:30:00 | 686.0 | 689.35 | 654.15 | 659.75 | 7092750 |
| 2025-03-27 05:30:00 | 671.0 | 689.45 | 670.55 | 683.65 | 5910000 |
| 2025-03-26 05:30:00 | 669.75 | 679.1 | 668.25 | 672.9 | 8146500 |
| 2025-03-25 05:30:00 | 685.9 | 689.35 | 667.25 | 677.45 | 12062250 |
| 2025-03-24 05:30:00 | 678.4 | 694.1 | 675.55 | 683.0 | 11907750 |
| 2025-03-21 05:30:00 | 671.25 | 680.35 | 669.15 | 677.55 | 6597750 |
| 2025-03-20 05:30:00 | 690.3 | 694.05 | 664.5 | 668.9 | 7580250 |
| 2025-03-19 05:30:00 | 645.85 | 677.95 | 639.55 | 669.9 | 9404250 |
| 2025-03-18 05:30:00 | 630.3 | 647.55 | 628.0 | 644.55 | 6217500 |
| 2025-03-17 05:30:00 | 617.95 | 631.4 | 617.95 | 625.35 | 4145250 |
| 2025-03-13 05:30:00 | 642.55 | 642.55 | 619.2 | 621.2 | 4716750 |
| 2025-03-12 05:30:00 | 643.9 | 649.0 | 630.7 | 639.15 | 5686500 |
| 2025-03-11 05:30:00 | 625.1 | 640.5 | 616.15 | 638.85 | 6099000 |
| 2025-03-10 05:30:00 | 635.35 | 643.2 | 625.4 | 627.05 | 4695000 |
| 2025-03-07 05:30:00 | 642.25 | 648.3 | 630.0 | 633.7 | 4543500 |
| 2025-03-06 05:30:00 | 634.0 | 651.75 | 634.0 | 646.0 | 6976500 |
| 2025-03-05 05:30:00 | 633.7 | 640.65 | 623.5 | 634.75 | 7883250 |
| 2025-03-04 05:30:00 | 619.95 | 636.65 | 616.55 | 634.65 | 4926750 |
| 2025-03-03 05:30:00 | 626.85 | 630.9 | 616.0 | 623.85 | 8610000 |
| 2025-02-28 05:30:00 | 609.0 | 622.7 | 604.0 | 619.65 | 14986500 |
| 2025-02-27 05:30:00 | 582.3 | 611.0 | 582.3 | 608.8 | 11577750 |
| 2025-02-25 05:30:00 | 579.2 | 585.7 | 572.65 | 575.4 | 8350500 |
| 2025-02-24 05:30:00 | 575.0 | 580.95 | 568.5 | 577.95 | 14128500 |
| 2025-02-21 05:30:00 | 579.3 | 594.0 | 576.75 | 585.1 | 13203000 |
| 2025-02-20 05:30:00 | 557.5 | 582.0 | 557.5 | 580.7 | 8636250 |
| 2025-02-19 05:30:00 | 548.0 | 559.85 | 545.85 | 557.8 | 4437000 |
| 2025-02-18 05:30:00 | 552.85 | 555.7 | 539.3 | 553.2 | 3762000 |
| 2025-02-17 05:30:00 | 537.0 | 554.0 | 526.0 | 552.35 | 5734500 |
| 2025-02-14 05:30:00 | 551.3 | 555.85 | 527.65 | 539.55 | 5616750 |
| 2025-02-13 05:30:00 | 548.6 | 562.45 | 540.1 | 549.5 | 5583750 |
| 2025-02-12 05:30:00 | 537.35 | 552.5 | 527.85 | 548.35 | 6706500 |
| 2025-02-11 05:30:00 | 565.3 | 565.6 | 534.0 | 538.9 | 6154500 |
| 2025-02-10 05:30:00 | 560.0 | 567.3 | 547.25 | 561.6 | 5149500 |