Shriram Asset Management Co.Ltd. share price history

BSE: 531359Capital MarketsSmall Cap

Face value ₹10 · Listed Jan 1996

₹251.00₹0.20 (0.08%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹250.80.

29 Oct: open ₹261.80, high ₹261.80, low ₹248.00

52-week range of traded prices to 29 Oct 2026

₹241.50Low, 17 Sep 2026₹519.00High, 10 Nov 2025

Market cap: ₹430 Cr1,810th largest listed
P/E: Lossover the last 12 months
P/B: 2.82
Dividend yield: Nonein the last 12 months
ROE: −22.7%
ROCE: −15.9%
Debt to equity: 0.00
Volume, BSE: 1,503

Shriram Asset Management Co.Ltd. share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Shriram Asset Management Co.Ltd.'s share price is on record from 2 Jan 2007, when it closed at ₹13.00, to 29 Oct 2026. Its highest close was ₹675.90 on 5 Aug 2024 and its lowest ₹9.11 on 19 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	251.00	−40.5%	425.95	245.40	421.90	464.80	241.50	10,60,244
2025	421.75	−25.8%	671.85	343.40	596.00	690.00	331.80	9,82,961
2024	568.70	+73.1%	675.90	226.25	335.15	697.00	226.00	9,22,774
2023	328.60	+181.5%	328.60	99.90	119.00	328.60	93.00	18,94,531
2022	116.75	+14.0%	192.90	95.10	106.95	195.00	95.00	10,31,157
2021	102.40	+100.6%	180.55	47.30	51.30	185.00	45.60	7,09,390
2020	51.05	−53.2%	114.00	42.80	104.05	115.40	40.90	2,58,230
2019	109.00	−38.4%	220.50	101.25	170.00	224.80	99.30	1,97,555
2018	177.00	+71.3%	191.00	50.25	108.50	199.00	49.50	4,33,303
2017	103.35	+108.8%	103.35	34.00	51.90	103.35	32.90	4,58,659
2016	49.50	+43.7%	52.50	19.45	32.75	55.00	19.45	89,584
2015	34.45	+14.8%	38.20	20.10	30.00	38.20	19.55	66,697
2014	30.00	+66.2%	31.95	15.50	18.05	32.35	15.50	1,45,338
2013	18.05	−49.8%	38.00	18.05	35.90	38.00	18.05	37,717
2012	35.95	+117.2%	37.90	14.12	16.85	39.75	14.12	76,737
2011	16.55	−47.2%	32.90	16.55	30.30	32.90	16.55	1,74,171
2010	31.35	+22.9%	37.95	22.30	24.50	37.95	21.75	2,63,920
2009	25.50	+85.5%	26.30	9.11	14.20	26.95	9.11	96,716
2008	13.75	−80.3%	67.75	13.10	73.15	73.15	13.10	3,35,519
2007	69.70	–	69.70	12.00	13.01	69.70	11.55	10,14,925

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2008 close is its last trade, on 5 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	251.00	−2.7%	268.00	275.95	243.00	42,284
Sep 2026	258.05	−7.7%	284.00	290.00	241.50	79,090
Aug 2026	279.70	−9.0%	319.00	320.00	273.00	81,772
Jul 2026	307.30	+5.4%	291.60	319.90	269.00	64,811
Jun 2026	291.60	−0.7%	289.05	312.00	262.95	83,097
May 2026	293.75	−10.3%	305.60	329.90	280.00	53,960
Apr 2026	327.40	+15.7%	295.50	349.95	295.50	96,442
Mar 2026	282.90	−3.9%	290.00	335.95	251.20	2,80,178
Feb 2026	294.30	−5.7%	318.25	360.00	288.00	1,16,907
Jan 2026	312.00	−26.0%	421.90	464.80	306.00	1,61,703
Dec 2025	421.75	+4.1%	411.00	479.00	345.00	1,49,623
Nov 2025	405.30	+8.1%	387.00	519.00	370.00	2,71,612
Oct 2025	374.95	−3.7%	404.00	426.00	366.00	79,091
Sep 2025	389.20	−22.4%	500.95	509.90	331.80	99,383
Aug 2025	501.25	−6.0%	559.60	560.00	475.55	24,712
Jul 2025	533.15	−10.7%	596.70	608.60	480.00	47,267
Jun 2025	596.70	+10.7%	539.00	690.00	525.00	48,051
May 2025	538.95	+21.9%	440.00	587.25	379.00	99,015
Apr 2025	442.15	+5.8%	408.00	535.00	334.00	44,265
Mar 2025	418.00	+11.6%	354.40	459.00	342.00	42,092
Feb 2025	374.40	−15.7%	466.10	529.10	362.80	25,298
Jan 2025	443.95	−21.9%	596.00	604.00	423.00	52,552
Dec 2024	568.70	−3.5%	619.00	694.60	534.85	1,38,424
Nov 2024	589.55	+43.0%	430.80	589.55	393.60	1,27,480
Oct 2024	412.25	−9.4%	450.60	452.70	388.50	55,794
Sep 2024	454.90	−20.8%	574.00	577.50	445.05	45,523
Aug 2024	574.25	−4.9%	629.00	697.00	543.20	86,378
Jul 2024	603.65	+74.0%	381.50	603.65	380.55	1,84,270
Jun 2024	346.85	+28.5%	266.10	346.85	235.35	50,108
May 2024	270.00	−13.4%	342.90	354.90	260.00	36,496
Apr 2024	311.75	+37.8%	228.05	318.95	228.05	38,139
Mar 2024	226.25	−7.4%	252.90	268.00	226.00	28,182
Feb 2024	244.40	−7.4%	263.90	284.95	238.00	60,917
Jan 2024	264.00	−19.7%	335.15	369.55	261.15	71,063
Dec 2023	328.60	+27.0%	260.00	328.60	253.60	38,170
Nov 2023	258.75	+23.2%	210.00	285.25	202.05	49,949
Oct 2023	210.00	0.0%	215.70	225.00	192.25	82,938
Sep 2023	210.00	+1.4%	212.00	238.00	183.10	70,395
Aug 2023	207.05	+37.0%	148.00	220.15	140.00	1,66,274
Jul 2023	151.10	+6.8%	149.40	168.60	136.00	1,48,947
Jun 2023	141.50	+11.6%	129.30	141.50	121.50	1,07,977
May 2023	126.75	−1.7%	128.90	134.00	124.00	36,072
Apr 2023	128.90	−5.3%	135.05	140.95	125.15	39,247
Mar 2023	136.10	−26.8%	176.75	194.70	135.50	1,40,690
Feb 2023	186.05	+3.8%	178.00	216.15	166.00	66,309
Jan 2023	179.20	+53.5%	119.00	243.45	93.00	9,47,563
Dec 2022	116.75	−20.6%	151.35	151.70	104.00	1,00,498
Nov 2022	146.95	−3.1%	153.00	169.95	130.50	44,060
Oct 2022	151.70	−5.4%	167.40	179.95	150.00	43,023
Sep 2022	160.30	+10.3%	150.00	195.00	145.00	94,124
Aug 2022	145.30	−1.8%	140.50	158.00	135.05	73,283
Jul 2022	148.00	+0.1%	148.50	168.30	143.15	29,926
Jun 2022	147.85	+13.0%	136.50	177.00	130.35	63,279
May 2022	130.80	−8.5%	135.05	148.90	122.00	38,131
Apr 2022	142.90	−11.9%	170.30	170.30	130.00	60,435
Mar 2022	162.20	+5.3%	146.30	162.20	121.05	1,50,763
Feb 2022	154.00	+61.9%	97.95	178.45	96.00	2,91,351
Jan 2022	95.10	−7.1%	106.95	122.85	95.00	42,284
Dec 2021	102.40	−4.7%	107.50	117.90	95.00	16,752
Nov 2021	107.50	−22.9%	139.00	140.95	107.45	14,617
Oct 2021	139.50	−16.7%	175.90	185.00	126.75	74,633
Sep 2021	167.55	+64.7%	101.70	167.55	92.00	76,064
Aug 2021	101.70	+14.9%	88.55	122.95	83.00	1,72,754
Jul 2021	88.50	−1.7%	85.50	94.90	81.00	55,613
Jun 2021	90.00	−13.5%	107.20	107.20	81.55	18,340
May 2021	104.00	+3.0%	103.00	108.05	89.00	25,651
Apr 2021	101.00	+44.8%	71.00	110.00	68.00	83,276
Mar 2021	69.75	+6.3%	64.50	72.55	59.90	41,457
Feb 2021	65.60	−22.0%	82.50	84.15	65.60	61,163
Jan 2021	84.05	+64.6%	51.30	89.90	45.60	69,070
Dec 2020	51.05	+3.2%	51.85	57.00	43.00	62,361
Nov 2020	49.45	−0.6%	48.00	52.00	40.90	81,727
Oct 2020	49.75	−16.9%	61.00	65.10	47.30	8,147
Sep 2020	59.85	−19.1%	70.30	78.00	59.80	6,728
Aug 2020	74.00	0.0%	70.40	79.50	65.50	14,528
Jul 2020	74.00	−9.6%	81.90	89.00	67.50	6,706
Jun 2020	81.85	+45.9%	58.50	84.90	56.10	21,746
May 2020	56.10	−21.3%	71.50	71.50	48.60	2,677
Apr 2020	71.30	+18.8%	60.00	75.00	60.00	1,398
Mar 2020	60.00	−32.0%	97.00	111.00	60.00	10,260
Feb 2020	88.30	−0.3%	87.00	110.45	85.65	10,470
Jan 2020	88.60	−18.7%	104.05	115.40	87.00	31,482
Dec 2019	109.00	−13.5%	131.95	131.95	99.30	9,217
Nov 2019	125.95	−0.4%	129.50	135.95	110.20	13,831
Oct 2019	126.50	−15.7%	142.55	149.50	117.30	9,608
Sep 2019	150.00	+48.1%	106.30	163.00	100.50	23,535
Aug 2019	101.25	−35.5%	159.95	167.90	101.25	21,798
Jul 2019	156.95	+8.4%	149.95	175.35	142.50	4,833
Jun 2019	144.85	−13.7%	167.60	184.85	139.00	10,131
May 2019	167.75	−0.1%	162.25	172.00	147.80	11,004
Apr 2019	168.00	−3.4%	174.00	191.00	153.00	4,180
Mar 2019	174.00	−1.7%	175.00	185.00	158.00	2,531
Feb 2019	177.00	+5.0%	165.05	184.00	153.80	10,625
Jan 2019	168.50	−4.8%	170.00	224.80	154.45	76,262
Dec 2018	177.00	+44.0%	125.00	199.00	122.70	38,509
Nov 2018	122.95	+1.2%	123.90	129.00	116.65	8,462
Oct 2018	121.55	−16.8%	148.95	151.90	121.55	35,202
Sep 2018	146.05	+15.7%	127.15	146.05	127.15	22,479
Aug 2018	126.20	+36.0%	92.00	126.20	84.00	23,479
Jul 2018	92.80	−3.1%	97.45	100.45	92.80	2,424
Jun 2018	95.80	−4.5%	100.00	102.70	95.80	13,010
May 2018	100.35	+27.0%	79.00	108.20	65.30	42,754
Apr 2018	79.00	+30.7%	60.45	96.70	60.45	38,565
Mar 2018	60.45	−7.0%	61.80	61.80	49.50	1,10,895
Feb 2018	65.00	−23.5%	85.00	89.00	64.60	9,398
Jan 2018	85.00	−17.8%	108.50	113.80	72.95	88,126
Dec 2017	103.35	+144.6%	41.00	103.35	40.35	1,14,465
Nov 2017	42.25	−3.3%	41.60	48.00	39.10	79,606
Oct 2017	43.70	−10.8%	48.95	48.95	43.70	10,832
Sep 2017	49.00	+8.6%	47.30	49.25	36.75	7,317
Aug 2017	45.10	−7.6%	46.40	53.25	45.10	3,495
Jul 2017	48.80	+25.1%	40.00	59.40	40.00	1,08,358
Jun 2017	39.00	+14.7%	34.00	39.00	33.00	1,792
May 2017	34.00	−0.7%	32.90	37.25	32.90	44,996
Apr 2017	34.25	−12.2%	40.00	40.00	34.25	52,560
Mar 2017	39.00	−13.3%	44.90	45.00	38.25	33,368
Feb 2017	45.00	−8.2%	49.00	50.80	45.00	638
Jan 2017	49.00	−1.0%	51.90	52.90	49.00	1,232
Dec 2016	49.50	−4.8%	51.70	52.00	47.50	3,962
Nov 2016	52.00	+9.4%	49.80	55.00	49.40	3,208
Oct 2016	47.55	+18.1%	42.25	50.15	41.50	2,473
Sep 2016	40.25	−10.6%	43.55	43.55	38.25	13,114
Aug 2016	45.00	+2.0%	44.10	50.00	41.10	18,106
Jul 2016	44.10	+29.5%	35.75	46.30	35.75	14,663
Jun 2016	34.05	+27.1%	28.10	34.05	28.10	17,620
May 2016	26.80	+37.8%	20.00	26.80	20.00	4,258
Apr 2016	19.45	−8.7%	20.35	20.35	19.45	505
Mar 2016	21.30	−20.1%	25.40	25.40	21.30	1,657
Feb 2016	26.65	−9.7%	30.95	30.95	26.65	200
Jan 2016	29.50	−14.4%	32.75	32.75	29.50	9,818
Dec 2015	34.45	+17.2%	30.85	38.20	30.80	15,989
Nov 2015	29.40	+18.8%	23.55	29.40	23.50	15,378
Oct 2015	24.75	−5.4%	27.45	27.45	23.65	4,587
Sep 2015	26.15	−4.9%	26.15	26.15	26.15	1
Aug 2015	27.50	+3.4%	25.55	27.50	22.80	3,687
Jul 2015	26.60	+13.0%	24.70	30.75	20.95	8,966
Jun 2015	23.55	+15.4%	19.55	23.55	19.55	601
May 2015	20.40	−12.1%	24.00	24.35	20.40	913
Apr 2015	23.20	−4.3%	23.10	24.00	20.10	7,492
Mar 2015	24.25	−14.0%	29.60	29.60	24.25	2,301
Feb 2015	28.20	+3.9%	25.90	28.20	24.50	5,300
Jan 2015	27.15	−9.5%	30.00	30.00	27.15	1,482
Dec 2014	30.00	+0.7%	28.80	30.00	27.50	1,133
Nov 2014	29.80	+8.4%	27.00	29.85	27.00	5,203
Oct 2014	27.50	−7.3%	29.50	31.95	27.50	4,882
Sep 2014	29.65	+0.9%	29.05	32.35	27.40	17,754
Aug 2014	29.40	+37.4%	20.40	29.40	20.40	13,810
Jul 2014	21.40	+1.2%	20.70	21.40	20.30	2,530
Jun 2014	21.15	−21.7%	25.75	26.75	21.15	21,535
May 2014	27.00	+17.9%	22.00	27.10	21.80	31,797
Apr 2014	22.90	+15.7%	20.70	27.75	20.65	8,321
Mar 2014	19.80	+6.2%	17.80	21.25	16.30	25,664
Feb 2014	18.65	+20.3%	15.50	18.65	15.50	9,823
Jan 2014	15.50	−14.1%	18.05	18.05	15.50	2,886
Dec 2013	18.05	−18.0%	22.00	22.00	18.05	10,573
Nov 2013	22.00	−16.3%	25.10	25.10	21.00	6,893
Oct 2013	26.30	−10.1%	27.80	27.90	26.30	747
Sep 2013	29.25	−14.0%	32.35	32.35	29.25	110
Aug 2013	34.00	0.0%	34.00	34.00	34.00	150
Jul 2013	34.00	0.0%	34.00	34.00	34.00	1
Jun 2013	34.00	0.0%	34.00	34.00	34.00	1
May 2013	34.00	−4.5%	36.50	37.00	34.00	1,315
Mar 2013	35.60	+0.3%	36.90	38.00	35.00	6,124
Feb 2013	35.50	+10.1%	32.25	35.50	30.45	1,959
Jan 2013	32.25	−10.3%	35.90	37.00	31.85	9,844
Dec 2012	35.95	+2.0%	35.25	39.75	35.25	1,240
Nov 2012	35.25	+2.2%	33.85	35.25	33.85	26
Oct 2012	34.50	+17.6%	29.90	35.45	29.80	29,429
Sep 2012	29.33	+97.5%	14.50	29.33	14.12	12,293
Aug 2012	14.85	−16.1%	16.85	18.45	14.85	5,153
Jul 2012	17.70	+1.1%	17.45	19.50	16.95	1,548
Jun 2012	17.50	−18.6%	20.55	20.55	17.50	150
May 2012	21.50	+13.2%	19.90	23.05	18.55	3,553
Apr 2012	19.00	+3.5%	17.60	19.00	17.25	2,763
Mar 2012	18.35	−23.1%	23.05	23.05	18.35	10,491
Feb 2012	23.85	+5.8%	23.55	32.20	23.55	6,363
Jan 2012	22.55	+36.3%	16.85	24.95	15.45	3,728
Dec 2011	16.55	−8.3%	17.15	19.65	16.55	2,701
Nov 2011	18.05	−6.5%	18.50	19.40	17.50	1,736
Oct 2011	19.30	+10.6%	17.45	20.10	17.45	1,288
Sep 2011	17.45	−22.6%	23.50	23.55	17.40	8,132
Aug 2011	22.55	−16.5%	26.95	27.60	20.45	3,280
Jul 2011	27.00	+24.1%	22.20	29.00	21.60	279
Jun 2011	21.75	−1.6%	22.10	25.40	21.50	11,363
May 2011	22.10	−15.0%	27.30	27.30	22.10	5,934
Apr 2011	26.00	−14.5%	28.90	31.90	24.30	8,741
Mar 2011	30.40	+12.6%	26.00	30.45	23.80	5,386
Feb 2011	27.00	−0.9%	28.60	28.60	22.05	5,296
Jan 2011	27.25	−13.1%	30.30	32.90	27.25	1,20,035
Dec 2010	31.35	−2.0%	33.50	35.15	30.15	29,044
Nov 2010	32.00	+6.3%	31.60	34.70	28.90	28,265
Oct 2010	30.10	−1.5%	32.00	34.00	28.50	16,808
Sep 2010	30.55	−10.1%	32.45	36.85	30.55	24,870
Aug 2010	34.00	+11.8%	30.00	37.95	30.00	20,229
Jul 2010	30.40	−2.6%	31.60	37.85	29.20	23,012
Jun 2010	31.20	+4.3%	29.00	33.45	28.20	12,665
May 2010	29.90	+4.5%	30.00	35.35	27.25	38,723
Apr 2010	28.60	+14.9%	25.70	28.65	23.00	17,442
Mar 2010	24.90	−2.4%	24.25	26.25	21.75	18,117
Feb 2010	25.50	+10.9%	22.30	26.45	22.15	16,140
Jan 2010	23.00	−9.8%	24.50	27.50	22.15	18,605
Dec 2009	25.50	+7.6%	23.05	25.85	21.25	22,680
Nov 2009	23.70	−5.2%	26.25	26.95	21.55	11,471
Oct 2009	25.00	+0.4%	22.80	26.30	22.80	6,280
Sep 2009	24.90	+5.3%	26.00	26.00	24.90	947
Aug 2009	23.65	+20.4%	22.55	23.65	19.80	5,941
Jul 2009	19.65	+15.6%	17.00	19.80	17.00	12,098
Jun 2009	17.00	+53.8%	11.60	19.95	11.60	26,247
May 2009	11.05	+16.1%	9.57	11.05	9.11	4,012
Apr 2009	9.52	−15.4%	10.70	11.23	9.52	654
Mar 2009	11.25	−9.3%	12.30	13.00	11.17	1,831
Feb 2009	12.40	−2.7%	12.75	13.38	12.12	805
Jan 2009	12.75	−7.3%	14.20	14.25	12.19	3,750
Dec 2008	13.75	−9.5%	14.45	14.45	13.10	168
Nov 2008	15.20	−15.6%	18.90	18.90	15.20	3,950
Oct 2008	18.00	−27.7%	24.00	25.50	16.40	13,579
Sep 2008	24.90	+8.5%	24.05	26.50	19.95	18,780
Aug 2008	22.95	+27.5%	18.90	23.15	18.90	7,634
Jul 2008	18.00	−10.0%	19.05	19.05	18.00	1,530
Jun 2008	20.00	−25.4%	26.50	26.50	18.75	8,932
May 2008	26.80	−11.7%	31.80	31.80	24.30	10,336
Apr 2008	30.35	+44.5%	22.05	32.80	22.05	14,575
Mar 2008	21.00	−33.3%	29.95	31.75	18.45	34,492
Feb 2008	31.50	−6.0%	32.50	40.55	28.20	38,632
Jan 2008	33.50	−51.9%	73.15	73.15	33.30	1,82,911
Dec 2007	69.70	+150.3%	29.20	69.70	28.00	1,44,256
Nov 2007	27.85	+16.5%	25.00	27.90	19.00	42,678
Oct 2007	23.90	+2.6%	23.10	24.45	20.15	41,735
Sep 2007	23.30	+24.6%	20.20	28.55	17.10	1,61,688
Aug 2007	18.70	+2.2%	17.10	21.75	16.30	18,018
Jul 2007	18.30	−5.7%	17.80	23.00	15.00	73,637
Jun 2007	19.40	−3.0%	20.05	22.30	17.80	56,242
May 2007	20.00	+8.8%	20.20	21.90	18.00	1,40,892
Apr 2007	18.39	+22.6%	14.59	18.42	14.10	64,533
Mar 2007	15.00	−18.0%	18.10	20.20	14.00	1,30,841
Feb 2007	18.30	+36.6%	14.00	22.50	11.85	1,14,485
Jan 2007	13.40	–	13.01	14.30	11.55	25,920

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	261.80	261.80	248.00	251.00	251.63	1,503
28 Oct 2026	263.00	263.00	250.05	250.80	251.95	751
27 Oct 2026	263.00	263.00	252.50	257.15	–	66
26 Oct 2026	263.00	263.00	243.00	258.55	256.21	1,170
23 Oct 2026	252.55	270.00	246.10	247.85	251.08	2,364
22 Oct 2026	272.95	272.95	251.00	265.00	257.32	1,729
21 Oct 2026	261.00	275.95	245.00	259.20	262.52	10,127
19 Oct 2026	247.30	258.50	243.70	245.40	246.65	613
16 Oct 2026	250.00	250.00	246.00	247.30	248.73	364
15 Oct 2026	255.60	255.60	246.35	249.90	249.29	339
14 Oct 2026	250.00	252.45	245.50	249.90	249.83	1,865
13 Oct 2026	255.00	255.00	246.70	252.45	251.94	4,136
12 Oct 2026	268.80	268.80	249.00	249.95	254.32	3,950
9 Oct 2026	250.00	256.00	249.50	251.20	250.84	5,312
8 Oct 2026	264.00	264.00	248.10	250.50	251.97	4,123
7 Oct 2026	258.00	260.00	251.30	258.00	258.13	700
6 Oct 2026	250.00	260.00	250.00	258.80	252.53	1,669
5 Oct 2026	257.00	264.80	249.00	250.95	253.19	1,276
1 Oct 2026	268.00	268.00	251.55	257.25	254.94	227
30 Sep 2026	271.00	271.00	258.00	258.05	263.47	1,566
29 Sep 2026	260.00	290.00	250.60	260.40	270.19	21,321
28 Sep 2026	268.90	268.90	246.10	255.55	254.97	2,273

Prices in ₹ per share as traded, not adjusted.