Shriram Finance stock

511218 · BSE · INR

₹975.00+3.42%+₹32.20

Close · October 5, 2026

Price history

+45.22% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹975.00
October 1, 2026₹942.80
September 30, 2026₹983.95
September 29, 2026₹973.00
September 28, 2026₹979.00
September 25, 2026₹999.00
September 24, 2026₹991.50
September 23, 2026₹1,007.00
September 22, 2026₹1,006.00
September 21, 2026₹1,016.00
September 18, 2026₹1,005.00
September 17, 2026₹996.95
September 16, 2026₹981.05
September 15, 2026₹981.10
September 11, 2026₹1,028.00
September 10, 2026₹1,038.00
September 9, 2026₹1,029.35
September 8, 2026₹1,029.95
September 7, 2026₹1,037.00
September 4, 2026₹1,041.00
September 3, 2026₹1,049.00
September 2, 2026₹1,046.85
September 1, 2026₹1,059.70
August 31, 2026₹1,094.00
August 28, 2026₹1,083.60
August 27, 2026₹1,102.00
August 26, 2026₹1,122.00
August 25, 2026₹1,138.00
August 24, 2026₹1,119.50
August 21, 2026₹1,134.10
August 20, 2026₹1,125.05
August 19, 2026₹1,104.90
August 18, 2026₹1,110.45
August 17, 2026₹1,121.00
August 14, 2026₹1,124.10
August 13, 2026₹1,128.00
August 12, 2026₹1,123.70
August 11, 2026₹1,127.00
August 10, 2026₹1,131.00
August 7, 2026₹1,115.00
August 6, 2026₹1,139.00
August 5, 2026₹1,117.00
August 4, 2026₹1,080.30
August 3, 2026₹1,070.00
July 31, 2026₹1,038.75
July 30, 2026₹1,027.05
July 29, 2026₹1,044.60
July 28, 2026₹1,041.00
July 27, 2026₹1,037.95
July 24, 2026₹1,005.00
July 23, 2026₹1,025.45
July 22, 2026₹1,059.00
July 21, 2026₹1,061.80
July 20, 2026₹1,035.30
July 17, 2026₹1,036.35
July 16, 2026₹1,024.20
July 15, 2026₹1,033.45
July 14, 2026₹1,013.35
July 13, 2026₹1,048.10
July 10, 2026₹1,044.40
July 9, 2026₹1,032.60
July 8, 2026₹1,014.25
July 7, 2026₹1,066.40
July 6, 2026₹1,064.00
July 3, 2026₹1,063.05
July 2, 2026₹1,066.60
July 1, 2026₹1,046.85
June 30, 2026₹1,042.60
June 29, 2026₹1,032.95
June 26, 2026₹1,031.90
June 25, 2026₹1,031.90
June 24, 2026₹1,018.90
June 23, 2026₹993.10
June 22, 2026₹993.25
June 19, 2026₹1,002.45
June 18, 2026₹1,002.90
June 17, 2026₹1,007.05
June 16, 2026₹1,005.70
June 15, 2026₹1,001.50
June 12, 2026₹955.05
June 11, 2026₹886.35
June 10, 2026₹897.25
June 9, 2026₹912.05
June 8, 2026₹896.65
June 5, 2026₹923.25
June 4, 2026₹915.70
June 3, 2026₹912.55
June 2, 2026₹911.60
June 1, 2026₹918.95
May 29, 2026₹947.35
May 28, 2026₹962.45
May 27, 2026₹962.45
May 26, 2026₹951.65
May 25, 2026₹961.85
May 22, 2026₹941.95
May 21, 2026₹914.85
May 20, 2026₹925.35
May 19, 2026₹927.35
May 18, 2026₹933.20
May 15, 2026₹937.60
May 14, 2026₹935.75
May 13, 2026₹920.45
May 12, 2026₹930.35
May 11, 2026₹975.35
May 8, 2026₹1,007.95
May 7, 2026₹1,015.40
May 6, 2026₹1,004.00
May 5, 2026₹964.45
May 4, 2026₹960.00
April 30, 2026₹937.35
April 29, 2026₹956.85
April 28, 2026₹952.70
April 27, 2026₹974.25
April 24, 2026₹1,010.75
April 23, 2026₹1,009.60
April 22, 2026₹1,044.65
April 21, 2026₹1,045.65
April 20, 2026₹1,045.05
April 17, 2026₹1,036.50
April 16, 2026₹1,022.45
April 15, 2026₹1,020.95
April 13, 2026₹1,004.20
April 10, 2026₹1,027.15
April 9, 2026₹996.35
April 8, 2026₹1,023.55
April 7, 2026₹930.55
April 6, 2026₹927.60
April 2, 2026₹891.75
April 1, 2026₹900.45
March 30, 2026₹872.10
March 27, 2026₹904.15
March 25, 2026₹955.20
March 24, 2026₹903.75
March 23, 2026₹878.35
March 20, 2026₹940.65
March 19, 2026₹949.70
March 18, 2026₹1,021.45
March 17, 2026₹1,004.95
March 16, 2026₹990.65
March 13, 2026₹1,003.30
March 12, 2026₹1,031.40
March 11, 2026₹1,031.55
March 10, 2026₹1,063.20
March 9, 2026₹987.15
March 6, 2026₹1,006.65
March 5, 2026₹1,039.35
March 4, 2026₹1,009.90
March 2, 2026₹1,052.15
February 27, 2026₹1,079.85
February 26, 2026₹1,104.75
February 25, 2026₹1,085.60
February 24, 2026₹1,062.15
February 23, 2026₹1,065.25
February 20, 2026₹1,059.20
February 19, 2026₹1,053.05
February 18, 2026₹1,076.50
February 17, 2026₹1,074.80
February 16, 2026₹1,085.20
February 13, 2026₹1,064.90
February 12, 2026₹1,083.25
February 11, 2026₹1,056.60
February 10, 2026₹1,048.65
February 9, 2026₹1,062.20
February 6, 2026₹1,002.40
February 5, 2026₹991.55
February 4, 2026₹998.80
February 3, 2026₹1,000.50
February 2, 2026₹962.20
January 30, 2026₹1,019.30
January 29, 2026₹1,022.90
January 28, 2026₹1,019.05
January 27, 2026₹1,001.80
January 23, 2026₹1,003.45
January 22, 2026₹1,006.35
January 21, 2026₹986.25
January 20, 2026₹986.60
January 19, 2026₹1,010.25
January 16, 2026₹995.55
January 14, 2026₹977.95
January 13, 2026₹978.90
January 12, 2026₹972.45
January 9, 2026₹975.05
January 8, 2026₹992.80
January 7, 2026₹995.90
January 6, 2026₹1,002.50
January 5, 2026₹1,003.10
January 2, 2026₹1,008.80
January 1, 2026₹1,019.70
December 31, 2025₹996.15
December 30, 2025₹979.15
December 29, 2025₹955.35
December 26, 2025₹960.05
December 24, 2025₹973.45
December 23, 2025₹957.85
December 22, 2025₹935.10
December 19, 2025₹901.75
December 18, 2025₹869.20
December 17, 2025₹863.50
December 16, 2025₹848.25
December 15, 2025₹854.60
December 12, 2025₹848.15
December 11, 2025₹847.25
December 10, 2025₹837.50
December 9, 2025₹846.30
December 8, 2025₹834.10
December 5, 2025₹855.60
December 4, 2025₹828.65
December 3, 2025₹827.50
December 2, 2025₹843.35
December 1, 2025₹851.40
November 28, 2025₹850.30
November 27, 2025₹867.75
November 26, 2025₹857.20
November 25, 2025₹838.10
November 24, 2025₹828.25
November 21, 2025₹823.10
November 20, 2025₹825.85
November 19, 2025₹817.65
November 18, 2025₹819.85
November 17, 2025₹816.75
November 14, 2025₹809.20
November 13, 2025₹813.90
November 12, 2025₹821.90
November 11, 2025₹832.70
November 10, 2025₹820.95
November 7, 2025₹816.35
November 6, 2025₹792.30
November 4, 2025₹796.30
November 3, 2025₹796.55
October 31, 2025₹748.80
October 30, 2025₹738.45
October 29, 2025₹739.60
October 28, 2025₹723.70
October 27, 2025₹719.45
October 24, 2025₹715.55
October 23, 2025₹710.10
October 21, 2025₹694.15
October 20, 2025₹694.15
October 17, 2025₹675.45
October 16, 2025₹672.35
October 15, 2025₹677.00
October 14, 2025₹674.25
October 13, 2025₹672.45
October 10, 2025₹665.25
October 9, 2025₹669.30
October 8, 2025₹666.90
October 7, 2025₹666.80
October 6, 2025₹671.40

At a glance

  • The company

    Shriram Finance Limited, a non-banking finance company, provides financing services in India.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹14.82 (estimate ₹15.28)

  • Next event

    Quarterly results · October 30, 2026

  • Dividend

    Last ex-dividend on July 3, 2026

Where the price stands

52-wk low₹645.85
52-wk high₹1,153.65

−15.49% from the high

Performance

1 month
−5.98%
Year to date
−2.12%
1 year
+45.22%

Analysts · 32 analysts

Average target₹1,195.19+22.58% vs. price

Buy 29 · Hold 3 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹2.22T
P/E
16.6
EPS
₹56.66
Volume
634.14K
Dividend yield
1.46%

More on Shriram Finance

Where it belongs

Similar companies

Finance sector: companies in the same industry and close in size.