La bourse est fermée

Shriram Finance Limited (SHRIRAMFIN.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 821,65+16,45 (+0,59 %)
À la clôture : 03:29PM IST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20242 810,002 842,002 795,002 821,652 821,651 934 468
20 juin 20242 804,552 854,502 764,752 805,202 805,201 389 762
19 juin 20242 829,802 831,002 760,002 791,252 791,251 835 027
18 juin 20242 748,952 841,152 732,352 829,752 829,752 478 641
14 juin 20242 712,002 747,002 695,052 732,152 732,153 063 685
13 juin 20242 592,002 697,652 581,102 684,302 684,302 004 491
12 juin 20242 534,752 583,452 530,552 566,952 566,95702 073
11 juin 20242 514,952 552,052 490,002 533,002 533,00936 270
10 juin 20242 510,002 552,502 485,202 519,102 519,10969 804
07 juin 20242 479,352 506,952 460,052 497,952 497,95741 378
06 juin 20242 430,002 535,002 400,052 474,802 474,802 100 297
05 juin 20242 241,902 397,902 230,002 387,452 387,451 422 819
04 juin 20242 540,002 540,002 193,002 260,702 260,703 557 725
03 juin 20242 450,002 546,952 425,252 509,152 509,153 032 359
31 mai 20242 318,902 387,352 313,652 354,052 354,052 583 291
30 mai 20242 366,002 380,002 292,002 302,702 302,701 337 633
29 mai 20242 375,052 397,652 358,002 374,652 374,65439 586
28 mai 20242 390,002 433,002 375,002 393,702 393,701 298 782
27 mai 20242 410,002 423,502 376,002 380,002 380,00679 642
24 mai 20242 399,852 428,952 362,702 397,502 397,50975 465
23 mai 20242 346,002 409,702 328,502 400,452 400,451 102 552
22 mai 20242 373,252 379,852 332,102 336,752 336,75693 108
21 mai 20242 370,002 389,502 348,652 373,252 373,25787 116
17 mai 20242 344,002 386,652 321,002 371,602 371,60945 827
16 mai 20242 337,002 345,802 265,002 338,702 338,702 489 109
15 mai 20242 338,002 342,002 303,052 320,002 320,00853 936
14 mai 20242 345,002 417,852 316,802 330,352 330,352 475 207
13 mai 20242 345,002 354,652 278,752 301,802 301,801 678 069
10 mai 20242 374,002 406,702 331,102 344,352 344,352 196 930
09 mai 20242 448,002 474,152 354,202 360,902 360,90820 803
08 mai 20242 483,502 498,002 432,752 448,002 448,001 464 955
07 mai 20242 547,552 565,002 441,652 485,802 485,801 565 174
06 mai 20242 600,002 608,952 498,852 547,552 547,55865 357
03 mai 20242 600,002 658,002 575,152 588,552 588,551 524 429
02 mai 20242 546,552 599,002 535,002 582,102 582,101 848 695
30 avr. 20242 493,002 578,802 484,002 551,702 551,702 685 245
29 avr. 20242 569,952 576,952 430,252 492,202 492,202 380 923
26 avr. 20242 512,502 536,952 337,002 498,602 498,604 162 052
25 avr. 20242 459,002 504,302 422,252 491,852 491,852 917 532
24 avr. 20242 427,002 481,702 418,002 461,052 461,051 691 860
23 avr. 20242 441,952 456,402 417,102 426,952 426,95578 517
22 avr. 20242 390,002 432,302 374,002 424,652 424,65697 940
19 avr. 20242 349,852 378,652 325,102 366,552 366,55959 432
18 avr. 20242 419,902 442,252 361,102 371,452 371,451 358 237
16 avr. 20242 400,002 424,002 368,352 400,752 400,75806 605
15 avr. 20242 493,002 493,002 408,052 414,652 414,65950 138
12 avr. 20242 519,952 519,952 478,902 485,602 485,60828 911
10 avr. 20242 559,952 566,252 519,502 528,052 528,05700 885
09 avr. 20242 590,002 605,652 523,102 550,402 550,40953 375
08 avr. 20242 542,952 580,302 527,002 569,202 569,20735 781
05 avr. 20242 510,552 532,002 498,102 518,852 518,85650 696
04 avr. 20242 574,952 574,952 486,002 499,302 499,301 403 997
03 avr. 20242 477,002 566,802 458,802 556,452 556,452 317 699
02 avr. 20242 430,002 471,302 429,952 465,952 465,95886 622
01 avr. 20242 371,002 437,002 366,052 431,752 431,75845 782
28 mars 20242 374,052 394,552 338,252 359,802 359,802 325 088
27 mars 20242 410,002 430,002 345,002 386,352 386,3515 446 440
26 mars 20242 281,002 389,402 279,952 372,552 372,552 138 717
22 mars 20242 339,002 358,702 305,152 330,702 330,701 273 555
21 mars 20242 322,702 354,952 290,002 310,802 310,801 739 724
20 mars 20242 290,002 327,902 280,002 314,202 314,20905 285
19 mars 20242 323,002 342,902 277,552 287,002 287,001 323 965
18 mars 20242 265,002 332,902 264,752 308,952 308,951 174 081
15 mars 2024------
14 mars 20242 315,002 327,952 266,152 291,502 291,502 022 357
13 mars 20242 434,902 439,702 300,102 321,402 321,401 623 771
12 mars 20242 484,002 484,002 410,202 421,752 421,751 441 342
11 mars 20242 446,002 499,902 420,652 480,952 480,952 275 471
07 mars 20242 374,602 455,402 374,602 449,552 449,551 192 798
06 mars 20242 444,002 453,002 348,902 374,602 374,601 348 944
05 mars 20242 411,002 455,852 411,002 431,502 431,501 238 034
04 mars 20242 460,002 465,002 419,002 446,502 446,50533 339
01 mars 20242 469,502 473,852 435,002 450,452 450,451 100 074
29 févr. 20242 399,002 455,102 351,152 438,602 438,604 046 471
28 févr. 20242 392,002 437,952 307,902 348,802 348,802 223 882
27 févr. 20242 475,002 509,352 257,002 372,402 372,404 102 754
26 févr. 20242 449,902 535,002 447,952 485,152 485,151 197 803
23 févr. 20242 398,502 457,002 388,102 445,452 445,451 144 665
22 févr. 20242 359,102 399,702 333,052 395,202 395,20514 244
21 févr. 20242 413,802 415,052 345,052 355,952 355,95733 175
20 févr. 20242 439,902 444,852 395,302 416,652 416,65879 341
19 févr. 20242 449,402 461,952 416,552 439,902 439,90690 282
16 févr. 20242 440,002 459,802 433,852 449,402 449,40919 312
15 févr. 20242 437,202 463,402 412,002 437,602 437,601 144 317
14 févr. 20242 285,002 404,602 280,202 393,302 393,30737 277
13 févr. 20242 267,002 343,502 235,252 330,652 330,651 796 922
12 févr. 20242 335,002 352,952 254,852 262,252 262,25569 008
09 févr. 20242 347,952 354,052 291,502 334,102 334,10580 610
08 févr. 20242 425,002 425,002 340,802 347,952 347,95886 197
07 févr. 20242 397,952 459,152 396,452 413,652 413,651 046 050
06 févr. 20242 360,002 403,902 323,652 396,452 396,451 502 283
06 févr. 202410 Dividende
05 févr. 20242 419,002 432,402 347,202 357,102 347,10398 680
02 févr. 20242 397,502 421,152 385,602 405,502 395,29881 037
01 févr. 20242 411,002 438,952 388,602 397,202 387,032 120 344
31 janv. 20242 450,002 479,602 400,502 466,802 456,331 914 672
30 janv. 20242 409,002 496,552 409,002 452,952 442,542 847 759
29 janv. 20242 432,002 442,002 302,152 409,002 398,783 579 015
25 janv. 20242 317,802 352,952 292,002 307,152 297,361 065 564
24 janv. 20242 233,852 315,002 209,552 302,452 292,681 700 346
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...