SRIRAM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Feb 2024 | 6.30 | 6.90 | 6.90 | 6.30 | 30000 | -4.55% |
| 19 Feb 2024 | 6.60 | 6.30 | 6.60 | 6.30 | 18000 | 4.76% |
| 12 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 12000 | -4.55% |
| 05 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 12000 | -5.04% |
| 29 Jan 2024 | 6.95 | 6.80 | 7.15 | 6.80 | 60000 | -2.80% |
| 23 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6000 | -4.67% |
| 15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6000 | -5.06% |
| 28 Nov 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 6000 | -4.82% |
| 13 Nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | -4.60% |
| 23 Oct 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 6000 | -4.92% |
| 09 Oct 2023 | 9.15 | 9.50 | 9.60 | 9.15 | 72000 | -4.69% |
| 11 Sep 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 12000 | -4.95% |
| 12 Jun 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 6000 | -4.72% |
| 02 Jun 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 6000 | -4.93% |
| 30 May 2023 | 11.15 | 10.65 | 11.15 | 10.65 | 36000 | 4.69% |
| 29 May 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 6000 | 4.93% |
| 24 May 2023 | 10.15 | 10.35 | 10.35 | 10.00 | 18000 | 2.53% |
| 19 May 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 12000 | 4.76% |
| 18 May 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 12000 | 5.00% |
| 17 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 24000 | 4.65% |
| 16 May 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 6000 | 4.88% |
| 15 May 2023 | 8.20 | 8.20 | 8.20 | 7.60 | 18000 | 4.46% |
| 12 May 2023 | 7.85 | 7.50 | 7.85 | 7.40 | 18000 | 4.67% |
| 11 May 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 6000 | 4.90% |
| 10 May 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 6000 | 4.38% |
| 09 May 2023 | 6.85 | 6.40 | 7.00 | 6.40 | 18000 | 2.24% |
| 08 May 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6000 | 4.69% |
| 05 May 2023 | 6.40 | 6.40 | 6.40 | 5.80 | 24000 | 4.92% |
| 04 May 2023 | 6.10 | 6.05 | 6.10 | 6.05 | 12000 | 4.27% |
| 03 May 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 6000 | 3.54% |
| 02 May 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 6000 | 3.67% |
| 27 Apr 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 12000 | 4.81% |
| 26 Apr 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 6000 | -4.59% |
| 25 Apr 2023 | 5.45 | 4.95 | 5.45 | 4.95 | 12000 | 4.81% |
| 24 Apr 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 6000 | -4.59% |
| 10 Apr 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 6000 | -4.39% |
| 06 Apr 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 12000 | -5.00% |
| 29 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6000 | -1.64% |
| 17 Mar 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6000 | -4.69% |
| 10 Mar 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6000 | 0.00% |
| 06 Mar 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6000 | -4.48% |
| 03 Mar 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 54000 | 3.08% |
| 02 Mar 2023 | 6.50 | 6.60 | 6.60 | 6.50 | 108000 | -2.99% |
| 01 Feb 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 84000 | -1.47% |
| 20 Jan 2023 | 6.80 | 6.50 | 6.80 | 6.50 | 12000 | 0.00% |
| 02 Jan 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6000 | 0.00% |
| 07 Dec 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6000 | 0.00% |
| 18 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 12000 | 0.00% |
| 09 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6000 | 0.00% |
| 07 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 12000 | -2.86% |
| 03 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 6000 | -4.11% |
| 19 Oct 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 6000 | -4.58% |
| 18 Oct 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 6000 | 0.00% |
| 23 Sep 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 6000 | 4.79% |
| 19 Sep 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 6000 | -4.58% |
| 15 Sep 2022 | 7.65 | 7.70 | 7.70 | 7.65 | 12000 | -4.38% |
| 13 Sep 2022 | 8.00 | 7.40 | 8.00 | 7.40 | 12000 | 3.23% |
| 12 Sep 2022 | 7.75 | 7.40 | 7.75 | 7.40 | 18000 | 4.73% |
| 09 Sep 2022 | 7.40 | 7.05 | 7.40 | 7.05 | 30000 | 4.96% |
| 08 Sep 2022 | 7.05 | 7.40 | 7.40 | 7.05 | 12000 | 0.00% |
| 07 Sep 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 24000 | -4.73% |
| 06 Sep 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 6000 | -4.52% |
| 01 Sep 2022 | 7.75 | 7.10 | 7.80 | 7.10 | 30000 | 4.03% |
| 30 Aug 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 6000 | -1.32% |
| 29 Aug 2022 | 7.55 | 7.80 | 7.80 | 7.55 | 12000 | -4.43% |
| 23 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 6000 | 0.00% |
| 17 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 6000 | -0.63% |
| 05 Aug 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 6000 | -0.62% |
| 03 Aug 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 6000 | -4.76% |
| 21 Jul 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 6000 | 5.00% |
| 11 Jul 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 6000 | -1.23% |
| 08 Jul 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 6000 | -2.41% |
| 03 Jun 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | 0.00% |
| 22 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | 0.00% |
| 18 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | 0.00% |
| 12 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | 0.00% |
| 11 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | 3.75% |
| 08 Apr 2022 | 8.00 | 7.90 | 8.25 | 7.90 | 30000 | 1.27% |
| 07 Apr 2022 | 7.90 | 7.50 | 8.05 | 7.35 | 42000 | 2.60% |
| 06 Apr 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 6000 | -4.94% |
| 05 Apr 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 6000 | 0.00% |
| 28 Mar 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 18000 | 0.00% |
| 25 Mar 2022 | 8.10 | 7.60 | 8.10 | 7.60 | 36000 | 1.25% |
| 24 Mar 2022 | 8.00 | 8.80 | 8.80 | 8.00 | 30000 | -4.76% |
| 22 Mar 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 12000 | -4.55% |
| 21 Mar 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 6000 | -4.86% |
| 16 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 6000 | 2.78% |
| 14 Mar 2022 | 9.00 | 8.95 | 9.00 | 8.95 | 18000 | 0.56% |
| 10 Mar 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 12000 | 4.68% |
| 08 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 6000 | -5.00% |
| 04 Mar 2022 | 9.00 | 9.40 | 9.40 | 9.00 | 30000 | -4.76% |
| 23 Feb 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 6000 | 0.00% |
| 22 Feb 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 6000 | 3.85% |
| 21 Feb 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 6000 | 0.55% |
| 18 Feb 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 12000 | -4.74% |
| 17 Feb 2022 | 9.50 | 9.95 | 9.95 | 9.50 | 24000 | -5.00% |
| 09 Feb 2022 | 10.00 | 9.20 | 10.00 | 9.20 | 12000 | 3.63% |
| 08 Feb 2022 | 9.65 | 9.70 | 9.70 | 9.65 | 12000 | -3.98% |
| 07 Feb 2022 | 10.05 | 10.45 | 10.45 | 9.70 | 18000 | -0.99% |
| 04 Feb 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 6000 | 0.00% |
| 03 Feb 2022 | 10.15 | 10.20 | 10.20 | 10.15 | 24000 | 4.10% |
| 02 Feb 2022 | 9.75 | 8.90 | 9.75 | 8.90 | 18000 | 4.84% |
| 01 Feb 2022 | 9.30 | 9.45 | 9.45 | 9.30 | 18000 | -2.62% |
| 31 Jan 2022 | 9.55 | 9.60 | 9.60 | 9.55 | 12000 | -4.98% |
| 28 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 6000 | -4.74% |
| 27 Jan 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 6000 | -4.95% |
| 24 Jan 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 30000 | 3.26% |
| 21 Jan 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 6000 | 0.00% |
| 20 Jan 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 12000 | -4.87% |
| 19 Jan 2022 | 11.30 | 11.70 | 11.70 | 11.30 | 24000 | -0.44% |
| 18 Jan 2022 | 11.35 | 11.45 | 11.45 | 10.70 | 66000 | 0.89% |
| 17 Jan 2022 | 11.25 | 11.30 | 11.35 | 10.45 | 78000 | 2.74% |
| 14 Jan 2022 | 10.95 | 10.75 | 11.35 | 10.75 | 18000 | -3.10% |
| 13 Jan 2022 | 11.30 | 12.40 | 12.40 | 11.30 | 78000 | -4.64% |
| 12 Jan 2022 | 11.85 | 11.85 | 11.85 | 11.35 | 162000 | 4.87% |
| 11 Jan 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 24000 | 4.63% |
| 10 Jan 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 42000 | 4.85% |
| 07 Jan 2022 | 10.30 | 9.40 | 10.30 | 9.40 | 312000 | 4.57% |
| 06 Jan 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 30000 | -4.83% |
| 05 Jan 2022 | 10.35 | 10.00 | 10.35 | 10.00 | 12000 | 3.50% |
| 04 Jan 2022 | 10.00 | 9.95 | 10.00 | 9.95 | 36000 | -4.31% |
| 03 Jan 2022 | 10.45 | 10.60 | 10.60 | 10.45 | 72000 | -4.57% |
| 31 Dec 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 36000 | -4.78% |
| 20 Dec 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 6000 | -4.96% |
| 10 Dec 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 6000 | -4.72% |
| 11 Nov 2021 | 12.70 | 12.10 | 12.70 | 12.10 | 24000 | 0.00% |
| 27 Oct 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 6000 | 4.96% |
| 26 Oct 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 6000 | 4.76% |
| 20 Oct 2021 | 11.55 | 11.55 | 11.55 | 11.55 | 6000 | -4.94% |
| 19 Oct 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 18000 | -4.71% |
| 18 Oct 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 6000 | -4.85% |
| 24 Sep 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 6000 | 1.13% |
| 22 Sep 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 6000 | -4.68% |
| 15 Sep 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 6000 | -4.79% |
| 26 Aug 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 6000 | 1.74% |
| 20 Aug 2021 | 14.35 | 14.35 | 14.35 | 14.35 | 6000 | 2.50% |
| 05 Aug 2021 | 14.00 | 13.95 | 14.00 | 13.95 | 24000 | 0.00% |
| 29 Jul 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 6000 | 3.32% |
| 14 Jul 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 6000 | -4.91% |
| 13 Jul 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 6000 | -4.68% |
| 12 Jul 2021 | 14.95 | 14.95 | 14.95 | 14.95 | 6000 | -4.78% |
| 09 Jul 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 36000 | -4.85% |
| 08 Jul 2021 | 16.50 | 16.40 | 16.75 | 15.60 | 24000 | 0.61% |
| 07 Jul 2021 | 16.40 | 18.00 | 18.00 | 16.40 | 24000 | -4.93% |
| 06 Jul 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 6000 | 4.55% |
| 03 Jun 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 12000 | 0.00% |
| 27 May 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 12000 | -4.90% |
| 26 May 2021 | 17.35 | 16.75 | 17.35 | 16.75 | 12000 | -1.42% |
| 25 May 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 18000 | -4.86% |
| 27 Apr 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 6000 | 4.52% |
| 26 Apr 2021 | 17.70 | 17.50 | 17.70 | 17.50 | 42000 | 3.21% |
| 22 Apr 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 36000 | 2.08% |
| 20 Apr 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 42000 | 1.82% |
| 08 Apr 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 6000 | 2.48% |
| 06 Apr 2021 | 16.10 | 15.60 | 16.10 | 15.60 | 12000 | 3.87% |
| 26 Mar 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 12000 | -1.90% |
| 23 Mar 2021 | 15.80 | 15.50 | 15.80 | 15.15 | 24000 | -0.63% |
| 19 Mar 2021 | 15.90 | 15.85 | 15.95 | 15.60 | 48000 | 3.25% |
| 18 Mar 2021 | 15.40 | 15.35 | 15.50 | 15.35 | 30000 | -4.35% |
| 17 Mar 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 6000 | -0.62% |
| 16 Mar 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 6000 | 1.25% |
| 15 Mar 2021 | 16.00 | 16.00 | 16.10 | 15.55 | 36000 | -0.31% |
| 12 Mar 2021 | 16.05 | 16.35 | 16.35 | 15.30 | 66000 | 0.00% |
| 10 Mar 2021 | 16.05 | 16.00 | 16.10 | 16.00 | 24000 | 2.56% |
| 09 Mar 2021 | 15.65 | 15.45 | 16.05 | 15.05 | 66000 | 1.29% |
| 08 Mar 2021 | 15.45 | 14.05 | 15.45 | 14.05 | 144000 | 4.75% |
| 05 Mar 2021 | 14.75 | 14.75 | 15.70 | 14.75 | 24000 | -4.84% |
| 04 Mar 2021 | 15.50 | 16.05 | 16.15 | 14.65 | 60000 | 0.65% |
| 03 Mar 2021 | 15.40 | 14.70 | 15.40 | 14.60 | 30000 | 4.76% |
| 02 Mar 2021 | 14.70 | 14.45 | 14.70 | 14.45 | 54000 | 5.00% |
| 01 Mar 2021 | 14.00 | 14.30 | 14.30 | 14.00 | 66000 | -3.11% |
| 26 Feb 2021 | 14.45 | 14.50 | 14.85 | 14.45 | 30000 | 2.12% |
| 25 Feb 2021 | 14.15 | 12.90 | 14.15 | 12.90 | 42000 | 4.81% |
| 24 Feb 2021 | 13.50 | 12.55 | 13.50 | 12.55 | 12000 | 4.65% |
| 23 Feb 2021 | 12.90 | 13.00 | 13.20 | 12.80 | 198000 | 2.38% |
| 22 Feb 2021 | 12.60 | 12.65 | 13.80 | 12.60 | 42000 | -4.55% |
| 19 Feb 2021 | 13.20 | 12.30 | 13.50 | 12.30 | 54000 | 2.33% |
| 18 Feb 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 6000 | 4.88% |
| 17 Feb 2021 | 12.30 | 11.20 | 12.30 | 11.20 | 72000 | 4.68% |
| 20 Jan 2021 | 11.75 | 12.30 | 12.30 | 11.75 | 42000 | -4.86% |
