SHRIRAM FINANCE LIMITED (shriramfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 670.3 | 672.4 | 670.3 | 671.35 | 55275 |
| 2025-07-08 15:28:00 | 670.25 | 670.25 | 670.0 | 670.15 | 13200 |
| 2025-07-08 15:27:00 | 670.1 | 670.3 | 670.0 | 670.2 | 19800 |
| 2025-07-08 15:26:00 | 669.95 | 670.25 | 669.9 | 670.25 | 13200 |
| 2025-07-08 15:25:00 | 669.35 | 669.95 | 669.35 | 669.95 | 27225 |
| 2025-07-08 15:24:00 | 669.25 | 669.45 | 669.1 | 669.45 | 16500 |
| 2025-07-08 15:23:00 | 669.4 | 669.45 | 669.2 | 669.25 | 21450 |
| 2025-07-08 15:22:00 | 669.35 | 669.55 | 669.3 | 669.4 | 14850 |
| 2025-07-08 15:21:00 | 669.4 | 669.65 | 669.2 | 669.3 | 18150 |
| 2025-07-08 15:20:00 | 669.4 | 670.0 | 669.3 | 669.35 | 42900 |
| 2025-07-08 15:19:00 | 670.2 | 670.25 | 669.45 | 669.45 | 28875 |
| 2025-07-08 15:18:00 | 669.95 | 670.1 | 669.9 | 670.1 | 22275 |
| 2025-07-08 15:17:00 | 669.8 | 670.15 | 669.8 | 670.15 | 26400 |
| 2025-07-08 15:16:00 | 670.05 | 670.2 | 669.85 | 669.85 | 33825 |
| 2025-07-08 15:15:00 | 669.45 | 670.05 | 669.45 | 670.05 | 32175 |
| 2025-07-08 15:14:00 | 669.05 | 669.05 | 669.0 | 669.0 | 12375 |
| 2025-07-08 15:13:00 | 669.2 | 669.25 | 669.2 | 669.25 | 7425 |
| 2025-07-08 15:12:00 | 669.1 | 669.2 | 669.1 | 669.2 | 10725 |
| 2025-07-08 15:11:00 | 669.25 | 669.25 | 669.1 | 669.1 | 23925 |
| 2025-07-08 15:10:00 | 668.95 | 669.35 | 668.95 | 669.35 | 27225 |
| 2025-07-08 15:09:00 | 669.35 | 669.45 | 669.3 | 669.45 | 10725 |
| 2025-07-08 15:08:00 | 668.85 | 669.1 | 668.65 | 669.1 | 14025 |
| 2025-07-08 15:07:00 | 669.2 | 669.45 | 668.95 | 669.45 | 16500 |
| 2025-07-08 15:06:00 | 668.9 | 669.1 | 668.85 | 669.1 | 25575 |
| 2025-07-08 15:05:00 | 668.6 | 668.7 | 668.6 | 668.7 | 11550 |
| 2025-07-08 15:04:00 | 668.25 | 668.6 | 668.25 | 668.5 | 9900 |
| 2025-07-08 15:03:00 | 668.7 | 668.75 | 668.5 | 668.5 | 12375 |
| 2025-07-08 15:02:00 | 668.25 | 668.7 | 668.25 | 668.7 | 13200 |
| 2025-07-08 15:01:00 | 669.25 | 669.25 | 668.85 | 668.85 | 17325 |
| 2025-07-08 15:00:00 | 669.3 | 669.5 | 668.7 | 669.3 | 33000 |
| 2025-07-08 14:59:00 | 669.3 | 670.1 | 669.3 | 670.0 | 12375 |
| 2025-07-08 14:58:00 | 669.0 | 669.45 | 668.85 | 669.45 | 7425 |
| 2025-07-08 14:57:00 | 669.0 | 669.0 | 668.85 | 668.85 | 7425 |
| 2025-07-08 14:56:00 | 669.2 | 669.3 | 668.9 | 669.05 | 3300 |
| 2025-07-08 14:55:00 | 669.1 | 669.1 | 669.0 | 669.0 | 4125 |
| 2025-07-08 14:54:00 | 668.25 | 669.1 | 668.25 | 668.85 | 8250 |
| 2025-07-08 14:53:00 | 668.45 | 668.45 | 668.45 | 668.45 | 825 |
| 2025-07-08 14:52:00 | 668.25 | 668.4 | 668.2 | 668.2 | 4125 |
| 2025-07-08 14:51:00 | 668.25 | 668.5 | 668.25 | 668.5 | 3300 |
| 2025-07-08 14:50:00 | 668.35 | 668.35 | 668.35 | 668.35 | 1650 |
| 2025-07-08 14:49:00 | 668.0 | 668.35 | 668.0 | 668.35 | 2475 |
| 2025-07-08 14:48:00 | 668.0 | 668.0 | 668.0 | 668.0 | 1650 |
| 2025-07-08 14:47:00 | 668.4 | 668.4 | 668.1 | 668.1 | 4125 |
| 2025-07-08 14:46:00 | 667.85 | 667.85 | 667.85 | 667.85 | 3300 |
| 2025-07-08 14:45:00 | 668.35 | 668.35 | 668.0 | 668.0 | 6600 |
| 2025-07-08 14:44:00 | 668.7 | 668.7 | 668.25 | 668.25 | 6600 |
| 2025-07-08 14:43:00 | 668.65 | 668.65 | 668.4 | 668.4 | 4125 |
| 2025-07-08 14:42:00 | 668.7 | 668.7 | 668.7 | 668.7 | 825 |
| 2025-07-08 14:41:00 | 669.0 | 669.0 | 668.55 | 668.55 | 4125 |
| 2025-07-08 14:40:00 | 669.1 | 669.2 | 669.1 | 669.2 | 3300 |
| 2025-07-08 14:39:00 | 669.05 | 669.05 | 669.05 | 669.05 | 0 |
| 2025-07-08 14:38:00 | 669.05 | 669.05 | 669.05 | 669.05 | 825 |
| 2025-07-08 14:37:00 | 668.75 | 668.85 | 668.75 | 668.85 | 1650 |
| 2025-07-08 14:36:00 | 668.8 | 668.9 | 668.45 | 668.45 | 10725 |
| 2025-07-08 14:35:00 | 669.5 | 669.75 | 669.45 | 669.55 | 7425 |
| 2025-07-08 14:34:00 | 669.25 | 669.4 | 669.25 | 669.4 | 1650 |
| 2025-07-08 14:33:00 | 669.1 | 669.2 | 669.1 | 669.2 | 2475 |
| 2025-07-08 14:32:00 | 668.95 | 668.95 | 668.9 | 668.9 | 1650 |
| 2025-07-08 14:31:00 | 668.8 | 669.0 | 668.8 | 669.0 | 1650 |
| 2025-07-08 14:30:00 | 668.3 | 668.5 | 668.05 | 668.5 | 5775 |
| 2025-07-08 14:29:00 | 668.55 | 668.55 | 668.55 | 668.55 | 0 |
| 2025-07-08 14:28:00 | 668.7 | 668.7 | 668.55 | 668.55 | 1650 |
| 2025-07-08 14:27:00 | 668.55 | 668.55 | 668.55 | 668.55 | 0 |
| 2025-07-08 14:26:00 | 668.55 | 668.55 | 668.55 | 668.55 | 825 |
| 2025-07-08 14:25:00 | 668.45 | 668.45 | 668.45 | 668.45 | 4950 |
| 2025-07-08 14:24:00 | 668.35 | 668.5 | 668.1 | 668.1 | 9075 |
| 2025-07-08 14:23:00 | 668.5 | 668.85 | 668.5 | 668.75 | 2475 |
| 2025-07-08 14:22:00 | 668.8 | 668.8 | 668.35 | 668.35 | 2475 |
| 2025-07-08 14:21:00 | 668.95 | 668.95 | 668.95 | 668.95 | 825 |
| 2025-07-08 14:20:00 | 668.5 | 668.95 | 668.5 | 668.6 | 2475 |
| 2025-07-08 14:19:00 | 669.15 | 669.15 | 668.55 | 668.95 | 4125 |
| 2025-07-08 14:18:00 | 669.15 | 669.15 | 669.15 | 669.15 | 825 |
| 2025-07-08 14:17:00 | 668.65 | 669.0 | 668.65 | 669.0 | 1650 |
| 2025-07-08 14:16:00 | 668.4 | 668.75 | 668.4 | 668.75 | 3300 |
| 2025-07-08 14:15:00 | 668.5 | 668.5 | 668.35 | 668.35 | 1650 |
| 2025-07-08 14:14:00 | 668.5 | 668.5 | 668.5 | 668.5 | 5775 |
| 2025-07-08 14:13:00 | 668.5 | 668.5 | 668.5 | 668.5 | 0 |
| 2025-07-08 14:12:00 | 667.65 | 668.6 | 667.65 | 668.5 | 11550 |
| 2025-07-08 14:11:00 | 670.3 | 670.3 | 667.6 | 667.7 | 28050 |
| 2025-07-08 14:10:00 | 670.65 | 670.65 | 670.4 | 670.4 | 3300 |
| 2025-07-08 14:09:00 | 670.9 | 671.0 | 670.9 | 671.0 | 1650 |
| 2025-07-08 14:08:00 | 670.45 | 670.45 | 670.45 | 670.45 | 0 |
| 2025-07-08 14:07:00 | 670.75 | 670.75 | 670.45 | 670.45 | 1650 |
| 2025-07-08 14:06:00 | 670.9 | 670.9 | 670.9 | 670.9 | 825 |
| 2025-07-08 14:05:00 | 671.0 | 671.0 | 670.85 | 670.85 | 4950 |
| 2025-07-08 14:04:00 | 671.1 | 671.1 | 671.1 | 671.1 | 1650 |
| 2025-07-08 14:03:00 | 671.5 | 671.5 | 671.0 | 671.1 | 4950 |
| 2025-07-08 14:02:00 | 671.4 | 671.4 | 671.4 | 671.4 | 825 |
| 2025-07-08 14:01:00 | 671.2 | 671.2 | 670.1 | 670.75 | 14025 |
| 2025-07-08 14:00:00 | 671.35 | 671.35 | 671.0 | 671.0 | 3300 |
| 2025-07-08 13:59:00 | 671.0 | 671.3 | 671.0 | 671.3 | 3300 |
| 2025-07-08 13:58:00 | 671.0 | 671.0 | 671.0 | 671.0 | 825 |
| 2025-07-08 13:57:00 | 671.1 | 671.1 | 671.0 | 671.1 | 2475 |
| 2025-07-08 13:56:00 | 671.05 | 671.25 | 670.9 | 671.0 | 4125 |
| 2025-07-08 13:55:00 | 671.35 | 671.35 | 671.35 | 671.35 | 2475 |
| 2025-07-08 13:54:00 | 671.05 | 671.05 | 671.05 | 671.05 | 0 |
| 2025-07-08 13:53:00 | 671.05 | 671.05 | 671.05 | 671.05 | 825 |
| 2025-07-08 13:52:00 | 670.75 | 670.75 | 670.75 | 670.75 | 825 |
| 2025-07-08 13:51:00 | 671.0 | 671.25 | 671.0 | 671.1 | 2475 |
| 2025-07-08 13:50:00 | 670.5 | 671.0 | 670.5 | 671.0 | 3300 |