Shriram Properties (SRIP)

SRIP
🏛️ India →
88.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 74.60 76.35 74.40 75.00 0.5M
2022-12-29 73.25 74.80 73.25 74.30 0.2M
2022-12-28 75.50 75.80 73.50 75.10 0.2M
2022-12-27 73.90 75.50 73.90 74.70 0.1M
2022-12-26 70.15 74.90 69.85 73.90 0.3M
2022-12-23 74.25 74.60 70.55 71.30 0.5M
2022-12-22 76.10 77.10 73.65 74.25 0.4M
2022-12-21 79.95 80.60 75.40 76.00 0.3M
2022-12-20 80.90 82.55 77.80 79.10 0.3M
2022-12-19 80.00 81.00 79.60 80.65 0.3M
2022-12-16 81.30 81.90 77.50 80.35 0.6M
2022-12-15 83.90 84.60 80.05 81.05 0.6M
2022-12-14 83.00 84.40 80.85 82.15 0.4M
2022-12-13 83.40 84.95 82.45 82.65 0.2M
2022-12-12 83.65 84.40 82.25 82.60 0.3M
2022-12-09 84.10 85.50 82.05 83.35 0.6M
2022-12-08 84.40 85.40 83.05 83.65 0.3M
2022-12-07 86.20 86.20 82.50 83.85 0.7M
2022-12-06 81.30 87.00 81.20 85.85 1.3M
2022-12-05 81.00 82.70 81.00 81.60 0.5M
2022-12-02 79.45 81.70 78.65 80.75 0.6M
2022-12-01 79.65 80.40 77.75 78.80 0.4M
2022-11-30 75.90 80.95 75.40 78.75 1.1M
2022-11-29 75.85 77.30 73.65 75.65 0.7M
2022-11-28 76.40 78.45 74.50 75.15 0.7M
2022-11-25 72.65 74.45 72.65 74.05 0.2M
2022-11-24 70.85 73.20 70.10 72.65 0.4M
2022-11-23 71.30 71.30 69.95 70.15 0.3M
2022-11-22 70.80 71.35 70.10 70.85 0.1M
2022-11-21 71.60 71.95 70.00 70.50 0.3M
2022-11-18 73.40 73.40 71.05 71.60 0.3M
2022-11-17 74.50 74.75 71.50 72.65 0.6M
2022-11-16 75.50 75.95 74.55 74.85 0.3M
2022-11-15 77.70 78.70 75.30 75.55 0.8M
2022-11-14 74.70 78.50 73.20 76.65 0.7M
2022-11-11 74.60 75.00 73.40 73.60 0.3M
2022-11-10 73.85 75.10 72.25 73.60 0.2M
2022-11-09 75.50 75.70 74.25 74.75 0.3M
2022-11-07 75.60 76.90 74.45 74.90 0.4M
2022-11-04 74.50 75.10 73.50 74.70 0.2M
2022-11-03 74.15 75.05 71.70 73.85 0.5M
2022-11-02 75.65 75.65 74.00 74.95 0.8M
2022-11-01 75.80 75.80 74.60 75.00 0.2M
2022-10-31 74.55 75.85 74.05 74.50 0.1M
2022-10-28 75.55 76.25 74.00 74.45 0.1M
2022-10-27 75.70 76.00 74.60 74.80 0.1M
2022-10-25 75.60 75.80 74.35 74.80 0.1M
2022-10-24 75.90 76.65 75.25 76.15 0.1M
2022-10-21 75.95 76.50 74.25 74.50 0.1M
2022-10-20 74.55 76.30 74.10 75.40 0.1M
2022-10-19 75.50 75.80 74.45 74.55 0.1M
2022-10-18 75.75 75.90 74.25 74.50 0.2M
2022-10-17 74.60 76.00 73.50 74.30 0.2M
2022-10-14 76.75 76.90 74.20 74.60 0.2M
2022-10-13 77.00 78.00 74.60 75.30 0.3M
2022-10-12 76.45 77.90 75.30 77.10 0.2M
2022-10-11 78.90 79.00 76.00 76.45 0.2M
2022-10-10 79.65 79.65 77.50 78.25 0.2M
2022-10-07 79.00 81.25 77.10 79.90 0.3M
2022-10-06 76.70 79.75 76.35 79.10 0.5M
2022-10-04 75.50 76.50 74.10 76.10 0.3M
2022-10-03 75.80 75.85 73.15 73.55 0.3M
2022-09-30 73.50 76.15 72.00 74.60 0.3M
2022-09-29 75.25 76.30 73.55 73.90 0.3M
2022-09-28 74.00 76.20 73.00 73.85 0.3M
2022-09-27 76.50 77.90 73.65 74.90 0.4M
2022-09-26 82.00 82.00 73.50 75.40 1.1M
2022-09-23 85.55 86.70 81.90 82.50 0.5M
2022-09-22 85.65 86.80 84.10 85.10 0.4M
2022-09-21 89.25 90.00 84.00 84.85 0.5M
2022-09-20 87.60 91.05 87.60 88.80 0.9M
2022-09-19 86.65 90.00 85.00 86.45 0.6M
2022-09-16 89.85 90.25 85.35 85.80 0.6M
2022-09-15 91.00 93.10 88.55 89.15 0.6M
2022-09-14 89.00 91.00 87.75 90.10 0.9M
2022-09-13 88.10 94.10 87.75 89.85 3.3M
2022-09-12 85.60 87.65 84.45 87.15 0.5M
2022-09-09 86.80 87.55 84.20 84.80 0.3M
2022-09-08 86.00 88.30 85.15 86.80 0.6M
2022-09-07 83.10 86.50 83.10 85.50 0.5M
2022-09-06 84.00 85.90 83.60 84.65 0.5M
2022-09-05 82.00 84.50 81.90 83.30 0.5M
2022-09-02 84.80 84.90 81.75 82.25 0.4M
2022-09-01 83.75 86.50 83.65 84.20 0.3M
2022-08-30 83.90 86.80 82.80 84.80 0.7M
2022-08-29 82.30 84.45 80.85 82.95 0.4M
2022-08-26 89.00 89.75 84.90 85.30 0.8M
2022-08-25 82.70 90.25 81.90 88.20 2.8M
2022-08-24 82.00 83.00 80.25 81.25 0.4M
2022-08-23 79.00 82.55 78.65 81.80 0.5M
2022-08-22 83.40 83.45 79.00 79.50 0.6M
2022-08-19 84.20 88.00 82.80 83.25 1.4M
2022-08-18 85.25 85.60 82.05 83.50 1.2M
2022-08-17 75.90 86.50 75.90 84.75 3.6M
2022-08-16 73.20 78.25 72.05 75.55 0.7M
2022-08-12 73.25 74.35 72.05 73.05 0.2M
2022-08-11 74.55 74.55 72.75 73.25 0.1M
2022-08-10 74.35 74.90 72.50 73.10 0.2M
2022-08-08 76.00 76.25 74.00 74.30 0.2M
2022-08-05 77.55 77.55 74.30 74.90 0.3M
2022-08-04 76.95 78.10 75.85 76.80 0.3M
2022-08-03 77.10 77.65 74.75 76.40 0.2M
2022-08-02 74.25 79.00 72.55 77.05 0.6M
2022-08-01 72.05 75.15 71.55 74.50 0.4M
2022-07-29 71.60 72.90 70.20 71.35 0.2M
2022-07-28 69.25 72.20 68.90 71.60 0.3M
2022-07-27 69.80 69.90 68.15 69.00 0.1M
2022-07-26 70.25 70.75 68.60 68.75 0.3M
2022-07-25 71.90 72.00 70.25 70.65 0.1M
2022-07-22 72.30 72.70 71.60 71.90 0.2M
2022-07-21 70.60 72.45 70.15 72.05 0.4M
2022-07-20 71.25 71.45 70.45 70.60 0.1M
2022-07-19 70.00 70.90 69.65 70.20 0.2M
2022-07-18 70.00 70.20 69.05 69.95 0.1M
2022-07-15 69.30 70.30 68.30 68.80 0.1M
2022-07-14 70.35 71.30 68.50 69.25 0.1M
2022-07-13 72.00 74.40 69.45 70.35 0.3M
2022-07-12 69.45 71.60 68.50 71.05 0.3M
2022-07-11 67.45 70.00 66.50 69.45 0.1M
2022-07-08 69.60 69.60 67.65 67.85 0.1M
2022-07-07 69.00 69.20 67.55 68.25 0.2M
2022-07-06 67.00 68.00 66.05 67.25 0.2M
2022-07-05 67.00 67.00 65.75 66.20 0.1M
2022-07-04 66.35 67.80 65.80 66.40 0.1M
2022-07-01 65.00 66.45 64.05 66.15 0.1M
2022-06-30 64.05 65.80 64.05 65.25 0.1M
2022-06-29 64.85 65.30 63.60 64.85 0.2M
2022-06-28 63.85 64.55 63.40 64.10 0.1M
2022-06-27 66.10 66.25 63.70 63.85 0.2M
2022-06-24 64.25 65.80 63.80 65.00 0.2M
2022-06-23 62.90 64.50 62.50 63.50 0.1M
2022-06-22 64.00 64.10 62.10 62.50 0.1M
2022-06-21 63.00 64.40 61.65 63.90 0.1M
2022-06-20 63.50 63.50 59.55 60.80 0.2M
2022-06-17 64.30 64.30 61.45 62.90 0.2M
2022-06-16 64.70 67.15 61.80 62.30 0.5M
2022-06-15 64.95 65.90 62.65 63.55 0.3M
2022-06-14 64.40 66.45 63.60 64.35 0.2M
2022-06-13 67.50 68.00 65.00 65.70 0.4M
2022-06-10 70.85 71.30 69.15 69.40 0.1M
2022-06-09 71.70 72.50 70.75 71.15 0.1M
2022-06-08 71.25 72.50 71.15 72.25 0.2M
2022-06-07 70.90 72.70 70.70 71.60 0.3M
2022-06-06 72.15 72.85 70.05 72.40 0.3M
2022-06-03 72.90 73.00 71.45 72.15 0.4M
2022-06-02 71.85 73.00 71.00 72.15 0.3M
2022-06-01 74.00 74.95 71.05 71.90 0.8M
2022-05-31 67.70 77.65 66.75 72.80 3.4M
2022-05-30 67.00 68.85 64.50 65.25 0.6M
2022-05-27 63.95 65.20 63.00 63.95 0.5M
2022-05-26 61.90 64.45 59.55 63.55 0.6M
2022-05-25 62.50 63.00 60.30 61.40 0.4M
2022-05-24 60.90 63.75 60.05 61.80 1.9M
2022-05-23 61.40 62.30 60.10 60.70 0.4M
2022-05-20 61.35 62.25 60.50 60.95 0.5M
2022-05-19 62.50 62.70 60.25 60.55 0.4M
2022-05-18 64.05 66.60 63.10 63.35 0.4M
2022-05-17 63.65 64.80 63.00 63.90 0.3M
2022-05-16 64.00 64.90 62.65 63.25 0.3M
2022-05-13 61.70 65.95 61.70 63.85 0.7M
2022-05-12 63.70 63.70 61.10 61.45 0.4M
2022-05-11 64.90 65.80 62.55 63.55 0.4M
2022-05-10 66.00 67.75 65.50 65.60 0.2M
2022-05-09 66.00 67.55 65.25 66.90 0.3M
2022-05-06 68.85 68.85 65.25 67.60 0.4M
2022-05-05 69.50 71.35 68.60 69.10 0.4M
2022-05-04 72.80 73.50 68.10 68.65 0.6M
2022-05-02 75.45 75.45 72.00 72.30 0.5M
2022-04-29 77.10 77.85 75.25 75.90 0.5M
2022-04-28 77.60 77.60 76.40 76.75 0.4M
2022-04-27 77.20 77.75 76.35 76.75 0.3M
2022-04-26 77.95 79.00 77.00 77.35 0.6M
2022-04-25 77.00 78.00 76.25 77.10 0.7M
2022-04-22 79.65 80.30 77.60 78.05 0.5M
2022-04-21 77.40 81.00 77.15 79.70 1.8M
2022-04-20 77.85 78.25 76.70 76.95 0.8M
2022-04-19 78.80 79.70 76.80 77.85 0.7M
2022-04-18 77.95 78.60 77.20 78.15 0.4M
2022-04-13 79.10 79.35 78.25 78.50 0.3M
2022-04-12 79.85 79.90 78.15 78.50 0.5M
2022-04-11 79.70 80.45 79.00 79.85 0.6M
2022-04-08 79.80 80.50 78.70 79.60 0.7M
2022-04-07 79.85 84.20 78.55 78.95 2.9M
2022-04-06 79.65 80.40 79.25 79.90 0.7M
2022-04-05 80.70 81.00 79.20 79.65 1.3M
2022-04-04 79.30 81.40 78.30 79.95 1.2M
2022-04-01 77.85 79.40 77.75 78.85 1.2M
2022-03-31 79.30 80.00 77.10 77.75 0.5M
2022-03-30 82.00 82.40 78.00 78.50 0.5M
2022-03-29 78.60 79.35 77.00 77.40 0.6M
2022-03-28 80.85 81.20 77.20 77.90 0.6M
2022-03-25 77.95 83.20 77.35 80.15 2.7M
2022-03-24 77.35 77.45 76.25 76.45 0.3M
2022-03-23 78.00 78.80 76.05 76.70 1.0M
2022-03-22 78.85 78.85 77.50 77.80 0.3M
2022-03-21 79.05 79.70 77.65 77.80 0.6M
2022-03-17 80.80 80.80 78.30 78.60 0.7M
2022-03-16 79.50 79.70 78.35 79.35 0.4M
2022-03-15 80.50 81.75 77.30 78.00 1.2M
2022-03-14 81.75 81.75 79.45 79.80 0.3M
2022-03-11 80.00 81.50 80.00 80.85 0.3M
2022-03-10 80.60 83.20 80.15 80.55 0.6M
2022-03-09 79.90 79.90 78.65 79.00 0.6M
2022-03-08 78.00 80.25 76.75 78.00 0.6M
2022-03-07 77.45 78.10 76.25 76.85 0.4M
2022-03-04 81.00 81.40 78.70 78.90 0.6M
2022-03-03 82.75 83.40 81.40 81.85 0.3M
2022-03-02 81.90 83.15 80.50 81.75 0.4M
2022-02-28 82.00 83.50 80.20 81.75 0.6M
2022-02-25 80.20 82.80 80.20 81.45 0.6M
2022-02-24 79.95 81.50 76.20 77.20 1.2M
2022-02-23 82.55 84.70 82.40 83.95 0.5M
2022-02-22 80.50 82.50 79.70 80.75 0.7M
2022-02-21 88.00 88.15 84.05 84.30 0.4M
2022-02-18 87.60 89.00 86.60 87.35 0.5M
2022-02-17 90.90 91.50 87.00 87.60 0.8M
2022-02-16 89.70 95.00 88.95 89.55 0.9M
2022-02-15 89.90 89.90 85.70 88.70 0.8M
2022-02-14 91.70 91.70 85.00 86.55 1.4M
2022-02-11 92.10 95.30 91.55 92.80 0.7M
2022-02-10 95.90 98.25 93.50 93.95 1.1M
2022-02-09 93.40 98.25 92.60 95.95 1.3M
2022-02-08 96.60 97.10 91.40 92.80 1.1M
2022-02-07 99.30 99.70 95.65 96.15 0.8M
2022-02-04 101.00 101.45 98.85 99.20 0.8M
2022-02-03 103.90 105.90 99.50 100.65 1.3M
2022-02-02 102.40 105.70 100.80 103.50 1.4M
2022-02-01 102.10 104.15 99.15 101.15 1.5M
2022-01-31 103.75 104.30 100.10 100.80 1.1M
2022-01-28 104.00 108.00 100.10 101.50 2.1M
2022-01-27 99.00 105.30 97.15 102.75 2.8M
2022-01-25 94.90 102.35 92.05 101.00 3.1M
2022-01-24 110.00 111.25 95.00 96.30 4.1M
2022-01-21 108.50 114.65 108.00 110.30 4.7M
2022-01-20 109.40 115.75 107.85 110.75 6.4M
2022-01-19 105.45 113.85 101.00 111.50 12.9M
2022-01-18 95.25 110.00 94.25 103.35 13.0M
2022-01-17 95.95 98.70 93.60 94.20 2.2M
2022-01-14 88.05 98.00 87.55 95.35 4.0M
2022-01-13 91.30 91.30 88.80 89.15 0.9M
2022-01-12 91.70 93.60 90.10 90.70 1.1M
2022-01-11 92.75 93.25 89.10 91.20 1.4M
2022-01-10 91.00 94.60 90.90 92.30 2.3M
2022-01-07 86.50 92.25 86.30 90.45 4.1M
2022-01-06 85.95 86.45 85.05 86.05 0.7M
2022-01-05 86.45 86.60 85.35 86.00 1.0M
2022-01-04 86.45 87.25 85.55 86.45 1.6M
2022-01-03 87.40 87.40 85.10 85.95 1.5M