BSE · SHRIRAMPPS · stock
Shriram Properties Limited (SHRIRAMPPS) stock price history
Every BSE trading session of Shriram Properties Limited from Dec 20, 2021 to Sep 28, 2026: 1,180 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHRIRAMPPS adjusted close, 2021 to 2026
- ₹144.70
- All time high, 2024
- ₹99.50
- 52 week high, ₹60.80 low
- 1,180
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SHRIRAMPPS key facts
- Shriram Properties Limited (SHRIRAMPPS) closed at ₹70.06 on Sep 28, 2026 on BSE.
- SHRIRAMPPS's all time high close is ₹144.70, set on Sep 5, 2024; its all time low close is ₹54.68 on Mar 28, 2023.
- SHRIRAMPPS's 52 week range is ₹60.80 to ₹99.50.
- SHRIRAMPPS returned -20.6% over the year to Sep 28, 2026.
- Since Dec 20, 2021 SHRIRAMPPS returned -30%, -7.1% a year compounded.
- SHRIRAMPPS's deepest drawdown was -57.5% from Sep 5, 2024 to Mar 30, 2026.
- DataCedar holds 1,180 daily sessions of SHRIRAMPPS history from Dec 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHRIRAMPPS price chart, 2021 to 2026
SHRIRAMPPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -21.0% |
| 6 months | +6.5% |
| Year to date | -17.8% |
| 1 year | -20.6% |
| 3 years | -20.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2021 | -29.5% |
| Compound annual growth, 4.8 years | -7.1% |
SHRIRAMPPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹144.70 on Sep 5, 2024
- All time low close
- ₹54.68 on Mar 28, 2023
- 52 week high
- ₹99.50 on Nov 4, 2025
- 52 week low
- ₹60.80 on Mar 30, 2026
- Deepest drawdown
- -57.5% from Sep 5, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +15.1% on May 27, 2025
- Worst single session
- -15.5% on Jun 4, 2024
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +63%
- Worst calendar year
- 2025, -21%
SHRIRAMPPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹85.25 | ₹98.80 | ₹60.80 | ₹70.06 | -17.8% | 14.8M | 184 |
| 2025 | ₹108.45 | ₹113.30 | ₹63.13 | ₹85.25 | -20.6% | 28.5M | 248 |
| 2024 | ₹120.65 | ₹147.50 | ₹91.15 | ₹107.35 | -12.2% | 52.1M | 245 |
| 2023 | ₹74.05 | ₹129.70 | ₹53.25 | ₹122.30 | +63.3% | 39.9M | 245 |
| 2022 | ₹86.60 | ₹115.75 | ₹59.60 | ₹74.90 | -13.1% | 23.3M | 248 |
| 2021 | ₹94.00 | ₹106.35 | ₹79.55 | ₹86.15 | n/a | 6.8M | 10 |
SHRIRAMPPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹70.06 | -9.3% |
| August 2026 | ₹77.21 | -8.3% |
| July 2026 | ₹84.21 | -4.3% |
| June 2026 | ₹88.01 | -1.2% |
| May 2026 | ₹89.04 | +5.5% |
| April 2026 | ₹84.40 | +37.3% |
| March 2026 | ₹61.49 | -22.7% |
| February 2026 | ₹79.51 | +7.2% |
| January 2026 | ₹74.18 | -13.0% |
| December 2025 | ₹85.25 | -3.4% |
| November 2025 | ₹88.27 | -6.1% |
| October 2025 | ₹93.96 | +7.0% |
About the SHRIRAMPPS data
Daily bars. 1,180 sessions from Dec 20, 2021 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHRIRAMPPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHRINGARMS Shringar House of Mangalsutra Limited
- SHRINIWAS Shri Niwas Leasing & Finance Limited
- SHRIPISTON SPR Auto Technologies Limited
- SHRIRAMFIN Shriram Finance Limited
- SHRISTI Shristi Infrastructure Development Corporation Limited
- SHRJAGP Shri Jagdamba Polymers Limited
- SHRMFGC Shree Manufacturing Company Limited
- SHRYDUS Shrydus Industries Limited
Common questions
SHRIRAMPPS share price history
