Shriram Finance Limited ( SHRIRAMFIN.NS) - Price History
Monthly price history for SHRIRAMFIN.NS (Shriram Finance Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | ₹865 | ₹865 |
| September 2026 | ₹982.70 | ₹982.70 |
| August 2026 | ₹1,109.90 | ₹1,109.90 |
| July 2026 | ₹1,046.70 | ₹1,046.70 |
| June 2026 | ₹1,036.29 | ₹1,042.15 |
| May 2026 | ₹941.82 | ₹947.15 |
| April 2026 | ₹932.08 | ₹937.35 |
| March 2026 | ₹867.20 | ₹872.10 |
| February 2026 | ₹1,073.33 | ₹1,079.40 |
| January 2026 | ₹1,014.26 | ₹1,020 |
| December 2025 | ₹990.60 | ₹996.20 |
| November 2025 | ₹846.86 | ₹851.65 |
| October 2025 | ₹740.18 | ₹748.90 |
| September 2025 | ₹608.92 | ₹616.10 |
| August 2025 | ₹573.49 | ₹580.25 |
| July 2025 | ₹623.50 | ₹630.85 |
| June 2025 | ₹695.50 | ₹706.85 |
| May 2025 | ₹629.08 | ₹639.35 |
| April 2025 | ₹601.88 | ₹611.70 |
| March 2025 | ₹645.46 | ₹656 |
| February 2025 | ₹607.38 | ₹617.30 |
| January 2025 | ₹535.02 | ₹543.75 |
| December 2024 | ₹565.91 | ₹2,889.15 |
| November 2024 | ₹591.47 | ₹3,019.65 |
| October 2024 | ₹610.58 | ₹3,138.90 |
| September 2024 | ₹695.79 | ₹3,576.95 |
| August 2024 | ₹623.34 | ₹3,204.50 |
| July 2024 | ₹570.33 | ₹2,931.95 |
| June 2024 | ₹563.34 | ₹2,911.50 |
| May 2024 | ₹455.48 | ₹2,354.05 |
| April 2024 | ₹493.73 | ₹2,551.70 |
| March 2024 | ₹456.60 | ₹2,359.80 |
| February 2024 | ₹471.84 | ₹2,438.60 |
| January 2024 | ₹475.28 | ₹2,466.80 |
| December 2023 | ₹395.61 | ₹2,053.30 |
| November 2023 | ₹386.72 | ₹2,007.20 |
| October 2023 | ₹358.59 | ₹1,879.85 |
| September 2023 | ₹366.12 | ₹1,919.35 |
| August 2023 | ₹367.83 | ₹1,928.30 |
| July 2023 | ₹361.13 | ₹1,893.15 |
| June 2023 | ₹331 | ₹1,735.20 |
| May 2023 | ₹244.54 | ₹1,399.75 |
| April 2023 | ₹232.80 | ₹1,332.60 |
| March 2023 | ₹220.02 | ₹1,259.40 |
| February 2023 | ₹210.22 | ₹1,203.35 |
| January 2023 | ₹224.77 | ₹1,286.60 |
| December 2022 | ₹237.92 | ₹1,376.90 |
| November 2022 | ₹233.27 | ₹1,350 |
| October 2022 | ₹212.39 | ₹1,229.15 |
| September 2022 | ₹206.93 | ₹1,197.55 |
| August 2022 | ₹234.08 | ₹1,354.65 |
| July 2022 | ₹238.42 | ₹1,379.75 |
| June 2022 | ₹221.41 | ₹1,281.35 |
| May 2022 | ₹203.24 | ₹1,176.20 |
| April 2022 | ₹207.71 | ₹1,202.05 |
| March 2022 | ₹196.10 | ₹1,134.85 |
| February 2022 | ₹192.10 | ₹1,124.20 |
| January 2022 | ₹209.90 | ₹1,228.40 |
| December 2021 | ₹207.96 | ₹1,217 |
| November 2021 | ₹240.37 | ₹1,406.70 |
| October 2021 | ₹244.23 | ₹1,436.20 |
| September 2021 | ₹220.87 | ₹1,298.85 |
| August 2021 | ₹230.03 | ₹1,352.70 |
| July 2021 | ₹236.39 | ₹1,390.10 |
| June 2021 | ₹228.32 | ₹1,342.65 |
| May 2021 | ₹242.14 | ₹1,429.80 |
| April 2021 | ₹227.78 | ₹1,345.05 |
| March 2021 | ₹239.85 | ₹1,422.30 |
| February 2021 | ₹216.35 | ₹1,282.95 |
| January 2021 | ₹217.77 | ₹1,291.35 |
| December 2020 | ₹176.48 | ₹1,046.50 |
| November 2020 | ₹180.47 | ₹1,070.20 |
| October 2020 | ₹116.11 | ₹693.45 |
| September 2020 | ₹103.70 | ₹619.35 |
| August 2020 | ₹117.62 | ₹702.45 |
| July 2020 | ₹115.75 | ₹691.30 |
| June 2020 | ₹112.50 | ₹671.90 |
| May 2020 | ₹93.36 | ₹557.60 |
| April 2020 | ₹127.41 | ₹760.95 |
| March 2020 | ₹107.78 | ₹643.70 |
| February 2020 | ₹195.17 | ₹1,165.60 |
| January 2020 | ₹166.50 | ₹994.40 |
| December 2019 | ₹191.06 | ₹1,141.05 |
| November 2019 | ₹183.90 | ₹1,098.30 |
| October 2019 | ₹184.95 | ₹1,109.45 |
| September 2019 | ₹173.96 | ₹1,043.55 |
| August 2019 | ₹156.93 | ₹941.35 |
| July 2019 | ₹157.44 | ₹944.40 |
| June 2019 | ₹175.50 | ₹1,052.75 |
| May 2019 | ₹187.86 | ₹1,134.45 |
| April 2019 | ₹179.25 | ₹1,082.45 |
| March 2019 | ₹206.24 | ₹1,245.45 |
| February 2019 | ₹184.30 | ₹1,112.95 |
| January 2019 | ₹163.82 | ₹989.30 |
| December 2018 | ₹200.06 | ₹1,208.15 |
| November 2018 | ₹186.44 | ₹1,125.85 |
| October 2018 | ₹187.19 | ₹1,134.95 |
| September 2018 | ₹184.96 | ₹1,121.45 |
| August 2018 | ₹214.67 | ₹1,301.55 |
| July 2018 | ₹222.12 | ₹1,346.70 |
| June 2018 | ₹207.83 | ₹1,266.10 |
| May 2018 | ₹232.60 | ₹1,417 |
| April 2018 | ₹257.56 | ₹1,569.05 |
| March 2018 | ₹230.26 | ₹1,402.70 |
| February 2018 | ₹213.34 | ₹1,299.65 |
| January 2018 | ₹220.68 | ₹1,344.35 |
| December 2017 | ₹236.94 | ₹1,443.40 |
| November 2017 | ₹212.33 | ₹1,293.50 |
| October 2017 | ₹186.08 | ₹1,138.05 |
| September 2017 | ₹167.98 | ₹1,027.35 |
| August 2017 | ₹156.92 | ₹959.75 |
| July 2017 | ₹162.02 | ₹990.90 |
| June 2017 | ₹159.28 | ₹974.15 |
| May 2017 | ₹161.52 | ₹993.85 |
| April 2017 | ₹164.46 | ₹1,012 |
| March 2017 | ₹170.70 | ₹1,050.35 |
| February 2017 | ₹147.13 | ₹905.35 |
| January 2017 | ₹151.18 | ₹930.25 |
| December 2016 | ₹135.14 | ₹831.55 |
| November 2016 | ₹143.22 | ₹881.25 |
| October 2016 | ₹170.34 | ₹1,052.10 |
| September 2016 | ₹183.41 | ₹1,132.85 |
| August 2016 | ₹195.14 | ₹1,205.30 |
| July 2016 | ₹201.95 | ₹1,247.35 |
| June 2016 | ₹189.02 | ₹1,173 |
| May 2016 | ₹185.33 | ₹1,150.15 |
| April 2016 | ₹148.03 | ₹918.65 |
| March 2016 | ₹149.65 | ₹928.70 |
| February 2016 | ₹126.48 | ₹784.90 |
| January 2016 | ₹132.55 | ₹822.60 |
| December 2015 | ₹134.82 | ₹836.70 |
| November 2015 | ₹138.05 | ₹856.70 |
| October 2015 | ₹147.49 | ₹919.15 |
| September 2015 | ₹144.64 | ₹901.35 |
| August 2015 | ₹127.12 | ₹792.20 |
| July 2015 | ₹139.37 | ₹868.55 |
| June 2015 | ₹132.52 | ₹831.55 |
| May 2015 | ₹127.89 | ₹802.50 |
| April 2015 | ₹150.60 | ₹945 |
| March 2015 | ₹173.04 | ₹1,085.75 |
| February 2015 | ₹179.70 | ₹1,127.60 |
| January 2015 | ₹177.39 | ₹1,113.05 |
| December 2014 | ₹172.10 | ₹1,079.90 |
| November 2014 | ₹167.69 | ₹1,052.20 |
| October 2014 | ₹147.58 | ₹926 |
| September 2014 | ₹144.12 | ₹908.40 |
| August 2014 | ₹139.77 | ₹880.95 |
| July 2014 | ₹139.13 | ₹876.95 |
| June 2014 | ₹139.91 | ₹881.85 |
| May 2014 | ₹145.73 | ₹922.90 |
| April 2014 | ₹113.06 | ₹715.95 |
| March 2014 | ₹118.08 | ₹747.80 |
| February 2014 | ₹90.97 | ₹576.10 |
| January 2014 | ₹96.19 | ₹609.15 |
| December 2013 | ₹103.49 | ₹655.35 |
| November 2013 | ₹90.97 | ₹576.10 |
| October 2013 | ₹93.55 | ₹595.65 |
| September 2013 | ₹87.82 | ₹559.15 |
| August 2013 | ₹79.34 | ₹505.15 |
| July 2013 | ₹96.78 | ₹616.20 |
| June 2013 | ₹108.41 | ₹690.30 |
| May 2013 | ₹124.14 | ₹794.75 |
| April 2013 | ₹113.46 | ₹726.35 |
| March 2013 | ₹105.69 | ₹676.65 |
| February 2013 | ₹105.87 | ₹677.80 |
| January 2013 | ₹120.20 | ₹769.55 |
| December 2012 | ₹115.28 | ₹738 |
| November 2012 | ₹102 | ₹653.05 |
| October 2012 | ₹94.69 | ₹609.10 |
| September 2012 | ₹93.89 | ₹603.95 |
| August 2012 | ₹96.20 | ₹618.85 |
| July 2012 | ₹87.55 | ₹563.20 |
| June 2012 | ₹80.28 | ₹516.40 |
| May 2012 | ₹79.20 | ₹513.55 |
| April 2012 | ₹86.06 | ₹558 |
| March 2012 | ₹90.27 | ₹585.35 |
| February 2012 | ₹82.27 | ₹533.45 |
| January 2012 | ₹87.60 | ₹568 |
| December 2011 | ₹63.24 | ₹410.05 |
| November 2011 | ₹75.13 | ₹487.15 |
| October 2011 | ₹91.75 | ₹597.75 |
| September 2011 | ₹91.58 | ₹596.70 |
| August 2011 | ₹94.68 | ₹616.85 |
| July 2011 | ₹95.79 | ₹624.10 |
| June 2011 | ₹92.22 | ₹600.85 |
| May 2011 | ₹104.50 | ₹685.10 |
| April 2011 | ₹115.17 | ₹755.05 |
| March 2011 | ₹118.30 | ₹775.60 |
| February 2011 | ₹110.83 | ₹726.65 |
| January 2011 | ₹102.06 | ₹669.15 |
| December 2010 | ₹116.07 | ₹761 |
| November 2010 | ₹120.76 | ₹791.70 |
| October 2010 | ₹130.62 | ₹858.80 |
| September 2010 | ₹114.96 | ₹755.90 |
| August 2010 | ₹106.40 | ₹699.60 |
| July 2010 | ₹98.02 | ₹644.50 |
| June 2010 | ₹85.41 | ₹561.60 |
| May 2010 | ₹84.25 | ₹557.75 |
| April 2010 | ₹83.52 | ₹552.95 |
| March 2010 | ₹77.51 | ₹513.15 |
| February 2010 | ₹67.79 | ₹448.80 |
| January 2010 | ₹72.09 | ₹477.25 |
| December 2009 | ₹71.81 | ₹475.40 |
| November 2009 | ₹62.59 | ₹414.40 |
| October 2009 | ₹57.11 | ₹380.05 |
| September 2009 | ₹55.73 | ₹370.85 |
| August 2009 | ₹53.23 | ₹354.20 |
| July 2009 | ₹44.74 | ₹297.70 |
| June 2009 | ₹43.62 | ₹294.10 |
| May 2009 | ₹41.65 | ₹280.85 |
| April 2009 | ₹32 | ₹215.75 |
| March 2009 | ₹26.62 | ₹179.50 |
| February 2009 | ₹26.82 | ₹180.85 |
| January 2009 | ₹27.18 | ₹183.30 |
| December 2008 | ₹28.17 | ₹189.95 |
| November 2008 | ₹32.12 | ₹216.60 |
| October 2008 | ₹30.87 | ₹209.15 |
| September 2008 | ₹44.15 | ₹299.10 |
| August 2008 | ₹48.89 | ₹331.20 |
| July 2008 | ₹41.94 | ₹284.15 |
| June 2008 | ₹40.78 | ₹280.25 |
| May 2008 | ₹49.13 | ₹337.65 |
| April 2008 | ₹45.82 | ₹314.90 |
| March 2008 | ₹47.87 | ₹328.95 |
| February 2008 | ₹55.39 | ₹380.65 |
| January 2008 | ₹55.69 | ₹382.70 |
| December 2007 | ₹57.70 | ₹396.50 |
| November 2007 | ₹45.40 | ₹312.85 |
| October 2007 | ₹37.85 | ₹260.85 |
| September 2007 | ₹27.80 | ₹191.55 |
| August 2007 | ₹23.49 | ₹161.85 |
| July 2007 | ₹22.61 | ₹157.60 |
| June 2007 | ₹22.56 | ₹157.25 |
| May 2007 | ₹21.81 | ₹152.05 |
| April 2007 | ₹17.13 | ₹119.40 |
| March 2007 | ₹16.62 | ₹115.85 |
| February 2007 | ₹18.11 | ₹126.25 |
| January 2007 | ₹19.18 | ₹133.65 |
| December 2006 | ₹18.95 | ₹132.10 |
| November 2006 | ₹19.41 | ₹136.35 |
| October 2006 | ₹16.66 | ₹117 |
| September 2006 | ₹15.51 | ₹108.95 |
| August 2006 | ₹14.34 | ₹100.70 |
| July 2006 | ₹12.49 | ₹87.75 |
| June 2006 | ₹14.02 | ₹100.45 |
| May 2006 | ₹16.47 | ₹118.05 |
| April 2006 | ₹16.63 | ₹119.20 |
| March 2006 | ₹17.68 | ₹126.75 |
| February 2006 | ₹15.77 | ₹113.05 |
| January 2006 | ₹15.72 | ₹112.65 |
| December 2005 | ₹15.47 | ₹110.90 |
| November 2005 | ₹14.43 | ₹104.30 |
| October 2005 | ₹12.58 | ₹90.90 |
| September 2005 | ₹16.26 | ₹117.55 |
| August 2005 | ₹13.54 | ₹97.90 |
| July 2005 | ₹9.88 | ₹72.65 |
| June 2005 | ₹8.32 | ₹61.20 |
| May 2005 | ₹7.29 | ₹53.60 |
| April 2005 | ₹7.31 | ₹53.75 |
| March 2005 | ₹7.34 | ₹53.95 |
| February 2005 | ₹5.66 | ₹41.65 |
| January 2005 | ₹4.85 | ₹35.70 |
| December 2004 | ₹4.70 | ₹34.60 |
| November 2004 | ₹4.12 | ₹31.15 |
| October 2004 | ₹3.75 | ₹28.40 |
| September 2004 | ₹3.77 | ₹28.55 |
| August 2004 | ₹3.40 | ₹25.70 |
| July 2004 | ₹3.04 | ₹24.35 |
| June 2004 | ₹3.08 | ₹24.65 |
| May 2004 | ₹2.53 | ₹20.25 |
| April 2004 | ₹2.98 | ₹23.85 |
| March 2004 | ₹3.07 | ₹24.55 |
| February 2004 | ₹2.48 | ₹19.90 |
| January 2004 | ₹3.15 | ₹25.25 |
| December 2003 | ₹4.43 | ₹35.50 |
| November 2003 | ₹2.25 | ₹18.65 |
| October 2003 | ₹2.11 | ₹17.50 |
| September 2003 | ₹1.82 | ₹15.05 |
| August 2003 | ₹1.96 | ₹16.25 |
| July 2003 | ₹1.75 | ₹15.20 |
| June 2003 | ₹2 | ₹17.40 |
| May 2003 | ₹1.68 | ₹14.60 |
| April 2003 | ₹1.59 | ₹13.80 |
| March 2003 | ₹1.58 | ₹13.70 |
| February 2003 | ₹1.43 | ₹12.40 |
| January 2003 | ₹1.30 | ₹11.25 |
| December 2002 | ₹1.32 | ₹11.50 |
| November 2002 | ₹1.37 | ₹12.85 |
| October 2002 | ₹1.16 | ₹10.90 |
| September 2002 | ₹1.21 | ₹11.35 |
| August 2002 | ₹1.01 | ₹10.25 |
| July 2002 | ₹1.15 | ₹11.65 |
| June 2002 | ₹7.12 | ₹12.25 |
| May 2002 | ₹6.08 | ₹10.45 |
| April 2002 | ₹5.26 | ₹9.05 |
| March 2002 | ₹5.23 | ₹9 |
| February 2002 | ₹5.67 | ₹9.75 |
| January 2002 | ₹5.52 | ₹9.50 |
| December 2001 | ₹5.23 | ₹9 |
| November 2001 | ₹5.52 | ₹9.50 |
| October 2001 | ₹4.86 | ₹8.35 |
| September 2001 | ₹4.07 | ₹7 |
| August 2001 | ₹3.75 | ₹6.45 |
| July 2001 | ₹5.09 | ₹8.75 |
| June 2001 | ₹5.55 | ₹9.55 |
| May 2001 | ₹4.42 | ₹7.60 |
| April 2001 | ₹3.55 | ₹6.10 |
| March 2001 | ₹3.72 | ₹6.40 |
| February 2001 | ₹4.07 | ₹7 |
| January 2001 | ₹3.49 | ₹6 |
| December 2000 | ₹3.20 | ₹5.50 |
| November 2000 | ₹3.31 | ₹5.70 |
| October 2000 | ₹2.96 | ₹5.10 |
| September 2000 | ₹3.37 | ₹5.80 |
| August 2000 | ₹2.36 | ₹4.05 |
| July 2000 | ₹2.62 | ₹4.50 |
| June 2000 | ₹1.80 | ₹3.10 |
| May 2000 | ₹1.74 | ₹3 |
| April 2000 | ₹1.48 | ₹2.55 |
| March 2000 | ₹1.77 | ₹3.05 |
| February 2000 | ₹2.44 | ₹4.20 |
| January 2000 | ₹2.33 | ₹4 |
| December 1999 | ₹3.55 | ₹6.10 |
| November 1999 | ₹2.62 | ₹4.50 |
| October 1999 | ₹2.68 | ₹4.60 |
| September 1999 | ₹2.24 | ₹3.85 |
| August 1999 | ₹2.53 | ₹4.35 |
| July 1999 | ₹1.92 | ₹3.30 |
| June 1999 | ₹1.83 | ₹3.15 |
| May 1999 | ₹1.63 | ₹2.80 |
| April 1999 | ₹1.98 | ₹3.40 |
| March 1999 | ₹2.33 | ₹4 |
| February 1999 | ₹2.01 | ₹3.45 |
| January 1999 | ₹2.85 | ₹4.90 |
| December 1998 | ₹2.91 | ₹5 |
| November 1998 | ₹3.49 | ₹6 |
| October 1998 | ₹3.95 | ₹6.80 |
| September 1998 | ₹4.01 | ₹6.90 |
| August 1998 | ₹4.65 | ₹8 |
| July 1998 | ₹5.23 | ₹9 |
| June 1998 | ₹4.65 | ₹8 |
| May 1998 | ₹4.71 | ₹8.10 |
| April 1998 | ₹6.10 | ₹10.50 |
| March 1998 | ₹5.52 | ₹9.50 |
| February 1998 | ₹5.41 | ₹9.30 |
| January 1998 | ₹5.64 | ₹9.70 |
| December 1997 | ₹5.23 | ₹9 |
| November 1997 | ₹5.52 | ₹9.50 |
| October 1997 | ₹5.81 | ₹10 |
| September 1997 | ₹7.27 | ₹12.50 |
| August 1997 | ₹5.84 | ₹10.05 |
| July 1997 | ₹6.08 | ₹10.45 |
| June 1997 | ₹5.93 | ₹10.20 |
| May 1997 | ₹6.13 | ₹10.55 |
| April 1997 | ₹6.22 | ₹10.70 |
| March 1997 | ₹6.45 | ₹11.10 |
| February 1997 | ₹6.74 | ₹11.60 |
| January 1997 | ₹7.21 | ₹12.40 |
| December 1996 | ₹7.18 | ₹12.35 |
| November 1996 | ₹7.15 | ₹12.30 |
| October 1996 | ₹8.14 | ₹14 |
SHRIRAMFIN.NS
Price: ₹865
52 week price:
Dividend Yield: 1.11%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 14.72%
Payout Ratio Range:
Dividend Per Share: 12.00 INR
Earnings Per Share: 56.68 INR
P/E Ratio: 20.13
Exchange: NSI
Sector: Financial Services
Industry: Credit Services
Country: India
Market Capitalization: 2.3 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%