Comparing Back to the side-by-side chart ↗
SHRIPISTON.NS (SHRIPISTON.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4638.00 | 4735.00 | 4581.60 | 4621.00 | -0.19% | 108,804 |
| 2026-10-16 | 4333.00 | 4720.10 | 4309.60 | 4629.90 | +6.85% | 168,717 |
| 2026-10-15 | 4340.00 | 4390.70 | 4316.00 | 4333.00 | -0.10% | 29,899 |
| 2026-10-14 | 4350.00 | 4365.20 | 4292.20 | 4337.30 | +0.10% | 21,381 |
| 2026-10-13 | 4336.70 | 4386.90 | 4304.00 | 4332.80 | -1.23% | 26,820 |
| 2026-10-12 | 4287.50 | 4437.00 | 4258.30 | 4386.70 | +2.39% | 62,591 |
| 2026-10-09 | 4290.00 | 4317.80 | 4227.30 | 4284.50 | +0.33% | 60,286 |
| 2026-10-08 | 4382.20 | 4430.50 | 4260.10 | 4270.40 | -3.20% | 90,921 |
| 2026-10-07 | 4370.00 | 4475.90 | 4359.80 | 4411.60 | +0.15% | 52,243 |
| 2026-10-06 | 4430.00 | 4447.90 | 4332.00 | 4405.00 | +0.14% | 74,828 |
| 2026-10-05 | 4550.00 | 4567.10 | 4369.00 | 4398.80 | -2.04% | 75,521 |
| 2026-10-01 | 4600.00 | 4673.80 | 4350.00 | 4490.50 | -3.51% | 186,749 |
| 2026-09-30 | 4774.40 | 4774.40 | 4620.30 | 4653.70 | -2.01% | 75,703 |
| 2026-09-29 | 4647.50 | 4841.10 | 4558.60 | 4749.20 | +2.24% | 272,659 |
| 2026-09-28 | 4780.00 | 4843.00 | 4624.00 | 4645.30 | -2.14% | 132,283 |
| 2026-09-25 | 4593.30 | 4789.10 | 4535.80 | 4746.80 | +4.86% | 110,008 |
| 2026-09-24 | 4481.50 | 4678.90 | 4458.20 | 4526.70 | +0.82% | 116,305 |
| 2026-09-23 | 4512.60 | 4550.60 | 4469.30 | 4489.80 | -0.51% | 22,138 |
| 2026-09-22 | 4523.50 | 4587.90 | 4491.00 | 4512.60 | +0.09% | 52,033 |
| 2026-09-21 | 4611.00 | 4622.90 | 4482.90 | 4508.70 | -1.48% | 64,275 |
| 2026-09-18 | 4394.00 | 4598.00 | 4394.00 | 4576.60 | +4.36% | 151,917 |
| 2026-09-17 | 4332.00 | 4433.70 | 4276.10 | 4385.40 | +1.77% | 47,628 |
| 2026-09-16 | 4243.10 | 4353.80 | 4150.00 | 4309.30 | +0.79% | 62,702 |
| 2026-09-15 | 4358.50 | 4407.80 | 4246.40 | 4275.40 | -2.20% | 76,632 |
| 2026-09-11 | 4431.00 | 4462.00 | 4354.00 | 4371.50 | -1.71% | 35,262 |
| 2026-09-10 | 4500.80 | 4516.20 | 4432.00 | 4447.40 | -1.19% | 29,116 |
| 2026-09-09 | 4438.20 | 4525.00 | 4390.00 | 4500.80 | +1.41% | 101,461 |
| 2026-09-08 | 4488.00 | 4513.50 | 4428.20 | 4438.20 | -1.19% | 29,385 |
| 2026-09-07 | 4515.00 | 4598.90 | 4480.00 | 4491.50 | -1.00% | 39,044 |
| 2026-09-04 | 4551.30 | 4568.90 | 4420.00 | 4536.90 | -0.32% | 68,512 |
| 2026-09-03 | 4603.50 | 4603.50 | 4518.10 | 4551.30 | -1.07% | 34,532 |
| 2026-09-02 | 4570.00 | 4613.00 | 4422.20 | 4600.40 | +0.05% | 95,112 |
| 2026-09-01 | 4590.00 | 4640.90 | 4540.00 | 4598.20 | -0.24% | 106,873 |
| 2026-08-31 | 4572.20 | 4630.00 | 4469.60 | 4609.20 | +0.81% | 106,315 |
| 2026-08-28 | 4500.00 | 4613.80 | 4444.20 | 4572.20 | +1.64% | 49,040 |
| 2026-08-27 | 4601.00 | 4627.90 | 4434.20 | 4498.40 | -2.42% | 73,996 |
| 2026-08-26 | 4692.00 | 4692.00 | 4572.00 | 4610.00 | -0.43% | 93,971 |
| 2026-08-25 | 4785.80 | 4785.80 | 4570.60 | 4629.90 | -2.46% | 121,225 |
| 2026-08-24 | 4615.00 | 4785.80 | 4557.20 | 4746.80 | +3.19% | 177,514 |
| 2026-08-21 | 4550.00 | 4645.80 | 4453.00 | 4600.10 | +1.91% | 87,104 |
| 2026-08-20 | 4510.90 | 4525.20 | 4450.10 | 4513.80 | +1.34% | 70,958 |
| 2026-08-19 | 4521.00 | 4521.00 | 4411.40 | 4454.00 | -1.22% | 47,533 |
| 2026-08-18 | 4500.00 | 4589.00 | 4410.20 | 4509.10 | +1.63% | 130,497 |
| 2026-08-17 | 4492.40 | 4525.00 | 4401.00 | 4436.60 | -1.24% | 48,722 |
| 2026-08-14 | 4455.00 | 4515.80 | 4455.00 | 4492.40 | +0.10% | 30,922 |
| 2026-08-13 | 4503.30 | 4552.90 | 4402.30 | 4487.70 | +0.20% | 57,244 |
| 2026-08-12 | 4419.10 | 4588.00 | 4400.00 | 4478.70 | +1.35% | 82,738 |
| 2026-08-11 | 4450.00 | 4475.00 | 4341.00 | 4419.10 | +0.19% | 48,152 |
| 2026-08-10 | 4392.80 | 4474.80 | 4351.00 | 4410.60 | +0.41% | 55,392 |
| 2026-08-07 | 4300.00 | 4469.80 | 4296.10 | 4392.80 | +1.56% | 56,486 |
| 2026-08-06 | 4510.00 | 4510.00 | 4312.50 | 4325.40 | -2.60% | 36,877 |
| 2026-08-05 | 4288.00 | 4532.80 | 4212.10 | 4440.80 | +0.87% | 134,172 |
| 2026-08-04 | 4525.00 | 4549.00 | 4090.00 | 4402.70 | -2.69% | 60,833 |
| 2026-08-03 | 4441.00 | 4547.00 | 4430.40 | 4524.40 | +2.94% | 66,253 |
| 2026-07-31 | 4334.50 | 4417.00 | 4313.10 | 4395.20 | +1.28% | 39,847 |
| 2026-07-30 | 4285.50 | 4369.70 | 4258.10 | 4339.50 | +0.56% | 29,052 |
| 2026-07-29 | 4280.00 | 4376.90 | 4250.60 | 4315.20 | +1.05% | 37,897 |
| 2026-07-28 | 4231.00 | 4288.10 | 4200.00 | 4270.30 | +0.67% | 48,623 |
| 2026-07-27 | 4172.50 | 4279.00 | 4172.50 | 4241.80 | +1.97% | 37,326 |
| 2026-07-24 | 4265.10 | 4270.00 | 4121.50 | 4159.90 | -2.76% | 58,423 |
| 2026-07-23 | 4370.10 | 4370.10 | 4260.00 | 4277.90 | -2.65% | 37,098 |
| 2026-07-22 | 4500.00 | 4518.00 | 4335.00 | 4394.40 | -1.81% | 100,686 |
| 2026-07-21 | 4242.00 | 4522.80 | 4234.10 | 4475.30 | +5.70% | 96,151 |
| 2026-07-20 | 4169.90 | 4250.00 | 4130.80 | 4233.80 | +1.53% | 173,971 |
| 2026-07-17 | 4196.20 | 4229.20 | 4101.10 | 4169.90 | -0.63% | 42,047 |
| 2026-07-16 | 4175.60 | 4238.90 | 4125.00 | 4196.20 | +0.49% | 33,581 |
| 2026-07-15 | 4218.50 | 4311.90 | 4163.20 | 4175.60 | -0.30% | 26,876 |
| 2026-07-14 | 4150.00 | 4205.00 | 4112.50 | 4188.30 | +0.08% | 34,742 |
| 2026-07-13 | 4157.00 | 4243.90 | 4125.10 | 4185.10 | -0.11% | 35,867 |
| 2026-07-10 | 4263.00 | 4275.60 | 4157.10 | 4189.60 | -1.34% | 28,053 |
| 2026-07-09 | 4148.70 | 4274.10 | 4112.70 | 4246.30 | +3.15% | 30,476 |
| 2026-07-08 | 4276.90 | 4296.60 | 4088.00 | 4116.80 | -3.57% | 43,490 |
| 2026-07-07 | 4227.50 | 4293.00 | 4151.00 | 4269.10 | +1.22% | 28,892 |
| 2026-07-06 | 4197.50 | 4260.00 | 4172.10 | 4217.50 | +0.48% | 35,899 |
| 2026-07-03 | 4308.00 | 4311.20 | 4180.00 | 4197.50 | -2.53% | 45,339 |
| 2026-07-02 | 4380.20 | 4383.50 | 4222.60 | 4306.50 | -1.68% | 67,246 |
| 2026-07-01 | 4210.00 | 4421.50 | 4200.00 | 4380.20 | +4.60% | 122,417 |
| 2026-06-30 | 4010.00 | 4217.90 | 3990.70 | 4187.40 | +4.45% | 152,625 |
| 2026-06-29 | 4036.40 | 4069.00 | 3951.10 | 4008.90 | -0.60% | 76,546 |
| 2026-06-25 | 3930.00 | 4050.00 | 3926.90 | 4033.00 | +2.70% | 82,433 |
| 2026-06-24 | 3840.00 | 3951.00 | 3802.00 | 3926.90 | +1.93% | 85,513 |
| 2026-06-23 | 3829.00 | 3889.90 | 3774.20 | 3852.70 | +1.37% | 101,033 |
| 2026-06-22 | 3731.00 | 3862.90 | 3731.00 | 3800.80 | +1.63% | 89,385 |
| 2026-06-19 | 3830.00 | 3860.00 | 3714.40 | 3739.70 | -1.77% | 66,281 |
| 2026-06-18 | 3715.00 | 3838.00 | 3684.10 | 3807.20 | +2.79% | 130,749 |
| 2026-06-17 | 3719.00 | 3759.50 | 3670.00 | 3704.00 | +0.22% | 36,366 |
| 2026-06-16 | 3763.60 | 3788.20 | 3680.00 | 3695.80 | -1.23% | 68,650 |
| 2026-06-15 | 3598.00 | 3763.90 | 3577.00 | 3741.90 | +6.17% | 219,352 |
| 2026-06-12 | 3571.50 | 3638.00 | 3510.50 | 3524.40 | +0.66% | 83,307 |
| 2026-06-11 | 3425.00 | 3535.00 | 3367.80 | 3501.20 | +2.23% | 84,713 |
| 2026-06-10 | 3302.20 | 3459.80 | 3274.10 | 3424.80 | +3.74% | 241,256 |
| 2026-06-09 | 3330.00 | 3343.80 | 3265.00 | 3301.40 | +0.27% | 16,127 |
| 2026-06-08 | 3355.00 | 3387.30 | 3263.10 | 3292.50 | -3.34% | 26,738 |
| 2026-06-05 | 3420.70 | 3428.00 | 3332.10 | 3406.10 | +0.20% | 36,787 |
| 2026-06-04 | 3469.90 | 3493.90 | 3390.90 | 3399.30 | -2.03% | 24,827 |
| 2026-06-03 | 3452.00 | 3488.00 | 3380.10 | 3469.90 | +0.52% | 34,100 |
| 2026-06-02 | 3364.00 | 3460.00 | 3305.70 | 3452.10 | +3.43% | 53,083 |
| 2026-06-01 | 3391.00 | 3406.90 | 3305.00 | 3337.70 | -1.57% | 41,519 |
| 2026-05-29 | 3274.80 | 3472.00 | 3274.80 | 3391.00 | +2.03% | 92,354 |
| 2026-05-27 | 3315.60 | 3349.90 | 3287.00 | 3323.60 | +0.83% | 26,582 |
| 2026-05-26 | 3238.70 | 3323.90 | 3222.20 | 3296.30 | +1.78% | 35,651 |
| 2026-05-25 | 3270.60 | 3329.90 | 3225.00 | 3238.70 | -0.46% | 52,382 |
| 2026-05-22 | 3285.30 | 3328.10 | 3227.40 | 3253.60 | -0.77% | 22,837 |
| 2026-05-21 | 3300.00 | 3336.10 | 3260.00 | 3278.80 | -0.09% | 25,164 |
| 2026-05-20 | 3300.00 | 3329.90 | 3272.00 | 3281.80 | -1.05% | 30,498 |
| 2026-05-19 | 3355.10 | 3395.00 | 3310.00 | 3316.50 | -1.38% | 38,431 |
| 2026-05-18 | 3380.00 | 3384.60 | 3296.50 | 3363.00 | -0.67% | 50,652 |
| 2026-05-15 | 3350.00 | 3400.00 | 3315.00 | 3385.60 | +1.14% | 38,240 |
| 2026-05-14 | 3400.00 | 3415.60 | 3302.60 | 3347.40 | -1.57% | 40,666 |
| 2026-05-13 | 3450.00 | 3519.00 | 3382.20 | 3400.70 | -2.55% | 34,452 |
| 2026-05-12 | 3598.00 | 3598.00 | 3336.20 | 3489.60 | -2.29% | 151,643 |
| 2026-05-11 | 3612.00 | 3677.00 | 3540.40 | 3571.30 | -0.92% | 101,216 |
| 2026-05-08 | 3600.00 | 3626.90 | 3556.70 | 3604.40 | -0.03% | 35,967 |
| 2026-05-07 | 3580.00 | 3638.00 | 3563.50 | 3605.40 | +1.20% | 42,806 |
| 2026-05-06 | 3570.00 | 3648.30 | 3492.60 | 3562.50 | +0.76% | 51,380 |
| 2026-05-05 | 3583.10 | 3585.00 | 3525.00 | 3535.50 | -0.97% | 20,730 |
| 2026-05-04 | 3540.00 | 3596.90 | 3522.00 | 3570.30 | +2.27% | 48,103 |
| 2026-04-30 | 3440.00 | 3505.00 | 3379.10 | 3491.10 | +1.30% | 59,278 |
| 2026-04-29 | 3495.10 | 3533.50 | 3394.20 | 3446.20 | -0.86% | 84,093 |
| 2026-04-28 | 3576.20 | 3599.90 | 3460.00 | 3476.20 | -2.61% | 73,593 |
| 2026-04-27 | 3485.00 | 3672.00 | 3485.00 | 3569.20 | +2.60% | 107,273 |
| 2026-04-24 | 3570.00 | 3602.80 | 3462.50 | 3478.70 | -2.95% | 82,172 |
| 2026-04-23 | 3575.00 | 3639.90 | 3550.00 | 3584.60 | -0.19% | 71,165 |
| 2026-04-22 | 3583.00 | 3666.50 | 3570.80 | 3591.60 | +0.13% | 105,354 |
| 2026-04-21 | 3640.00 | 3699.90 | 3519.50 | 3586.80 | -1.12% | 73,797 |
| 2026-04-20 | 3750.00 | 3764.90 | 3614.00 | 3627.60 | -2.90% | 79,951 |
| 2026-04-17 | 3606.20 | 3749.90 | 3597.00 | 3735.80 | +3.59% | 89,311 |
| 2026-04-16 | 3650.00 | 3679.60 | 3525.00 | 3606.20 | -1.06% | 87,974 |
| 2026-04-15 | 3664.00 | 3739.00 | 3620.50 | 3645.00 | +0.96% | 130,994 |
| 2026-04-13 | 3501.00 | 3678.00 | 3501.00 | 3610.50 | +0.06% | 186,699 |
| 2026-04-10 | 3250.00 | 3653.00 | 3250.00 | 3608.20 | +11.93% | 507,535 |
| 2026-04-09 | 3163.80 | 3274.10 | 3135.10 | 3223.70 | +2.96% | 99,729 |
| 2026-04-08 | 3106.20 | 3231.90 | 3030.10 | 3130.90 | +5.19% | 142,680 |
| 2026-04-07 | 2997.00 | 3059.90 | 2965.00 | 2976.40 | +0.40% | 63,598 |
| 2026-04-06 | 2928.40 | 3072.00 | 2928.40 | 2964.60 | +1.24% | 95,144 |
| 2026-04-02 | 3016.30 | 3023.90 | 2915.00 | 2928.40 | -3.20% | 71,876 |
| 2026-04-01 | 3112.50 | 3125.00 | 3010.00 | 3025.20 | +0.29% | 41,953 |
| 2026-03-30 | 2988.00 | 3050.00 | 2969.20 | 3016.50 | -0.56% | 54,389 |
| 2026-03-27 | 3081.00 | 3096.20 | 3006.00 | 3033.50 | -2.21% | 64,098 |
| 2026-03-25 | 3013.90 | 3145.00 | 3008.80 | 3102.10 | +3.95% | 93,139 |
| 2026-03-24 | 3020.30 | 3029.60 | 2890.20 | 2984.10 | +1.57% | 136,323 |
| 2026-03-23 | 3125.00 | 3125.00 | 2925.50 | 2938.00 | -5.98% | 83,906 |
| 2026-03-20 | 3001.90 | 3249.80 | 2908.90 | 3125.00 | +6.18% | 932,879 |
| 2026-03-19 | 2995.00 | 3003.20 | 2912.40 | 2943.00 | -3.44% | 51,869 |
| 2026-03-18 | 2999.00 | 3064.00 | 2985.00 | 3048.00 | +2.12% | 60,929 |
| 2026-03-17 | 2942.50 | 2995.00 | 2875.30 | 2984.80 | +1.44% | 53,863 |
| 2026-03-16 | 2875.00 | 2980.10 | 2813.80 | 2942.50 | +3.03% | 85,908 |
| 2026-03-13 | 2993.00 | 2993.00 | 2838.10 | 2856.10 | -4.05% | 61,064 |
| 2026-03-12 | 3047.00 | 3047.00 | 2961.00 | 2976.60 | -2.08% | 42,857 |
| 2026-03-11 | 3062.50 | 3131.00 | 2999.60 | 3039.70 | +0.38% | 64,147 |
| 2026-03-10 | 2880.00 | 3048.90 | 2861.60 | 3028.20 | +7.73% | 95,687 |
| 2026-03-09 | 2872.00 | 2914.10 | 2780.70 | 2811.00 | -4.02% | 68,820 |
| 2026-03-06 | 2988.90 | 3000.00 | 2911.00 | 2928.70 | -2.01% | 47,408 |
| 2026-03-05 | 3015.00 | 3052.80 | 2923.20 | 2988.90 | +0.65% | 70,983 |
| 2026-03-04 | 3076.00 | 3092.90 | 2935.50 | 2969.50 | -3.46% | 83,314 |
| 2026-03-02 | 3001.30 | 3134.90 | 2988.00 | 3076.00 | -1.31% | 57,025 |
| 2026-02-27 | 3173.60 | 3173.60 | 3073.60 | 3116.90 | -0.94% | 41,644 |
| 2026-02-26 | 3176.00 | 3183.10 | 3125.00 | 3146.40 | -0.63% | 28,742 |
| 2026-02-25 | 3218.00 | 3230.00 | 3135.30 | 3166.20 | -0.55% | 108,471 |
| 2026-02-24 | 3065.00 | 3224.00 | 3026.70 | 3183.60 | +3.52% | 218,731 |
| 2026-02-23 | 2979.00 | 3117.50 | 2952.10 | 3075.20 | +4.78% | 152,444 |
| 2026-02-20 | 2951.00 | 2964.00 | 2910.00 | 2934.80 | -0.69% | 32,827 |
| 2026-02-19 | 3014.00 | 3048.70 | 2918.20 | 2955.20 | -1.35% | 40,932 |
| 2026-02-18 | 3082.50 | 3082.50 | 2988.00 | 2995.50 | -1.98% | 36,930 |
| 2026-02-17 | 3053.50 | 3147.00 | 3021.90 | 3056.10 | +0.75% | 57,978 |
| 2026-02-16 | 3090.00 | 3139.00 | 3018.00 | 3033.20 | -1.65% | 51,311 |
| 2026-02-13 | 3145.00 | 3145.00 | 3062.00 | 3084.00 | -2.28% | 42,512 |
| 2026-02-12 | 3196.00 | 3209.90 | 3130.00 | 3156.00 | -1.27% | 37,541 |
| 2026-02-11 | 3112.00 | 3247.00 | 3089.10 | 3196.70 | +3.79% | 197,504 |
| 2026-02-10 | 3081.50 | 3092.90 | 3038.50 | 3080.10 | +0.90% | 102,490 |
| 2026-02-09 | 3023.90 | 3067.70 | 2996.80 | 3052.60 | +2.88% | 49,835 |
| 2026-02-06 | 3037.70 | 3063.80 | 2936.40 | 2967.20 | -2.32% | 95,709 |
| 2026-02-05 | 3108.00 | 3144.00 | 3015.00 | 3037.70 | -2.32% | 97,093 |
| 2026-02-04 | 2850.00 | 3137.50 | 2850.00 | 3109.70 | +9.48% | 271,386 |
| 2026-02-03 | 2810.00 | 2918.80 | 2679.10 | 2840.50 | +6.18% | 199,879 |
| 2026-02-02 | 2690.00 | 2713.00 | 2570.70 | 2675.30 | -2.69% | 57,472 |
| 2026-01-30 | 2665.00 | 2770.00 | 2640.50 | 2749.30 | +3.02% | 61,764 |
| 2026-01-29 | 2716.00 | 2729.80 | 2620.00 | 2668.60 | -1.24% | 38,390 |
| 2026-01-28 | 2698.00 | 2743.90 | 2671.90 | 2702.20 | +0.32% | 49,615 |
| 2026-01-27 | 2700.30 | 2740.30 | 2631.40 | 2693.70 | -0.24% | 70,250 |
| 2026-01-23 | 2869.30 | 2869.30 | 2670.10 | 2700.30 | -4.68% | 65,847 |
| 2026-01-22 | 2799.00 | 2855.00 | 2775.00 | 2832.90 | +3.06% | 63,755 |
| 2026-01-21 | 2700.00 | 2793.20 | 2700.00 | 2748.80 | +0.37% | 67,830 |
| 2026-01-20 | 2900.40 | 2953.00 | 2729.00 | 2738.70 | -3.37% | 103,437 |
| 2026-01-19 | 2866.40 | 2905.60 | 2819.00 | 2834.20 | -1.79% | 76,238 |
| 2026-01-16 | 2986.20 | 2995.70 | 2875.20 | 2885.80 | -3.48% | 95,838 |
| 2026-01-15 | 2989.90 | 2989.90 | 2989.90 | 2989.90 | +0.00% | 0 |
| 2026-01-14 | 3017.20 | 3075.10 | 2970.00 | 2989.90 | -1.84% | 79,273 |
| 2026-01-13 | 3141.80 | 3159.00 | 3019.10 | 3045.80 | -1.87% | 49,848 |
| 2026-01-12 | 3200.00 | 3200.00 | 3077.50 | 3103.80 | -2.56% | 142,063 |
| 2026-01-09 | 3280.00 | 3357.60 | 3166.50 | 3185.20 | -3.01% | 137,697 |
| 2026-01-08 | 3360.00 | 3396.40 | 3256.30 | 3284.20 | -2.67% | 59,963 |
| 2026-01-07 | 3320.00 | 3407.20 | 3312.60 | 3374.40 | +1.15% | 82,862 |
| 2026-01-06 | 3342.50 | 3400.40 | 3315.90 | 3335.90 | -0.73% | 91,511 |
| 2026-01-05 | 3321.80 | 3404.00 | 3305.00 | 3360.30 | +1.91% | 146,529 |
| 2026-01-02 | 3140.00 | 3348.80 | 3130.00 | 3297.20 | +4.85% | 141,252 |
| 2026-01-01 | 3245.00 | 3265.00 | 3080.00 | 3144.80 | -2.88% | 126,502 |
| 2025-12-31 | 3157.00 | 3297.80 | 3130.00 | 3238.00 | +2.50% | 64,940 |
| 2025-12-30 | 3136.60 | 3183.00 | 3113.50 | 3159.00 | +0.71% | 36,977 |
| 2025-12-29 | 3190.00 | 3221.40 | 3102.50 | 3136.60 | -1.72% | 69,132 |
| 2025-12-26 | 3188.20 | 3236.70 | 3160.50 | 3191.60 | -0.08% | 78,132 |
| 2025-12-24 | 3180.00 | 3213.30 | 3150.00 | 3194.20 | +0.26% | 68,561 |
| 2025-12-23 | 3167.00 | 3206.30 | 3156.00 | 3185.90 | +0.32% | 46,723 |
| 2025-12-22 | 3095.00 | 3189.00 | 3072.50 | 3175.70 | +2.89% | 97,629 |
| 2025-12-19 | 3064.90 | 3126.40 | 3055.10 | 3086.50 | +0.94% | 82,449 |
| 2025-12-18 | 3042.00 | 3099.00 | 2966.00 | 3057.70 | +0.70% | 77,255 |
| 2025-12-17 | 3090.50 | 3158.90 | 3016.00 | 3036.40 | -1.81% | 127,880 |
| 2025-12-16 | 3197.60 | 3213.50 | 3080.50 | 3092.50 | -3.77% | 93,050 |
| 2025-12-15 | 3135.00 | 3259.90 | 3101.50 | 3213.60 | +3.59% | 309,945 |
| 2025-12-12 | 3131.30 | 3154.70 | 3070.10 | 3102.10 | -0.93% | 130,221 |
| 2025-12-11 | 3120.00 | 3170.50 | 3105.00 | 3131.30 | -0.43% | 165,414 |
| 2025-12-10 | 3081.00 | 3224.90 | 3042.00 | 3144.80 | +0.57% | 582,314 |
| 2025-12-09 | 2999.80 | 3175.00 | 2961.00 | 3126.90 | +2.71% | 830,089 |
| 2025-12-08 | 2870.00 | 3200.00 | 2866.60 | 3044.50 | +7.28% | 2,125,885 |
| 2025-12-05 | 2728.00 | 2878.30 | 2657.40 | 2837.90 | +8.11% | 2,512,982 |
| 2025-12-04 | 2620.00 | 2660.00 | 2591.00 | 2625.10 | +0.61% | 16,592 |
| 2025-12-03 | 2662.00 | 2679.00 | 2595.00 | 2609.10 | -1.99% | 28,883 |
| 2025-12-02 | 2624.70 | 2670.50 | 2602.50 | 2662.00 | +2.29% | 37,609 |
| 2025-12-01 | 2615.00 | 2634.80 | 2589.80 | 2602.50 | -0.35% | 17,649 |
| 2025-11-28 | 2600.00 | 2619.90 | 2591.00 | 2611.70 | +0.35% | 13,581 |
| 2025-11-27 | 2617.00 | 2619.90 | 2586.20 | 2602.70 | -0.42% | 18,720 |
| 2025-11-26 | 2596.20 | 2635.00 | 2590.00 | 2613.60 | +0.67% | 22,816 |
| 2025-11-25 | 2598.80 | 2619.00 | 2557.90 | 2596.20 | +0.00% | 35,390 |
| 2025-11-24 | 2624.50 | 2628.00 | 2560.00 | 2596.10 | -1.07% | 30,857 |
| 2025-11-21 | 2690.00 | 2696.00 | 2602.30 | 2624.10 | -2.17% | 41,937 |
| 2025-11-20 | 2727.00 | 2749.30 | 2671.20 | 2682.40 | -1.66% | 32,205 |
| 2025-11-19 | 2726.90 | 2780.00 | 2714.30 | 2727.70 | +0.03% | 38,227 |
| 2025-11-18 | 2715.00 | 2750.00 | 2686.40 | 2726.90 | +0.42% | 26,969 |
| 2025-11-17 | 2723.90 | 2780.00 | 2705.80 | 2715.50 | +0.36% | 42,703 |
| 2025-11-14 | 2693.50 | 2713.70 | 2656.10 | 2705.80 | +0.46% | 17,759 |
| 2025-11-13 | 2698.50 | 2738.00 | 2681.10 | 2693.50 | +0.08% | 25,160 |
| 2025-11-12 | 2711.60 | 2723.90 | 2680.00 | 2691.30 | -0.75% | 19,492 |
| 2025-11-11 | 2674.50 | 2740.00 | 2657.10 | 2711.60 | +1.70% | 50,042 |
| 2025-11-10 | 2590.00 | 2682.90 | 2589.90 | 2666.40 | +2.72% | 37,535 |
| 2025-11-07 | 2644.00 | 2644.20 | 2579.00 | 2595.90 | -2.38% | 37,297 |
| 2025-11-06 | 2670.00 | 2700.80 | 2525.80 | 2659.20 | -1.51% | 175,685 |
| 2025-11-04 | 2692.50 | 2742.00 | 2659.20 | 2699.90 | +0.96% | 76,537 |
| 2025-11-03 | 2634.00 | 2685.00 | 2613.00 | 2674.10 | +2.30% | 37,656 |
| 2025-10-31 | 2696.00 | 2696.00 | 2601.00 | 2614.10 | -2.14% | 23,261 |
| 2025-10-30 | 2710.00 | 2717.40 | 2656.10 | 2671.20 | -1.69% | 16,965 |
| 2025-10-29 | 2705.20 | 2720.50 | 2677.50 | 2717.10 | +0.47% | 26,509 |
| 2025-10-28 | 2715.00 | 2750.20 | 2680.00 | 2704.30 | -0.46% | 44,766 |
| 2025-10-27 | 2680.90 | 2721.00 | 2664.50 | 2716.90 | +1.34% | 26,472 |
| 2025-10-24 | 2720.00 | 2720.00 | 2640.00 | 2680.90 | -0.49% | 31,731 |
| 2025-10-23 | 2714.00 | 2720.00 | 2683.80 | 2694.00 | -0.01% | 20,715 |
| 2025-10-21 | 2704.00 | 2708.00 | 2689.30 | 2694.30 | +0.13% | 4,610 |
| 2025-10-20 | 2680.00 | 2702.40 | 2652.60 | 2690.80 | +0.44% | 20,940 |
| 2025-10-17 | 2685.00 | 2703.90 | 2630.00 | 2679.10 | -0.22% | 38,410 |
| 2025-10-16 | 2666.00 | 2715.00 | 2666.00 | 2685.00 | +0.91% | 28,950 |
| 2025-10-15 | 2676.80 | 2682.90 | 2635.20 | 2660.80 | +0.05% | 24,047 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+24.42%). Pire mois : Janv (-9.55%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de SHRIPISTON.NS (SHRIPISTON.NS) ?
4621.00 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SHRIPISTON.NS ?
Plus haut à 4843.00 et plus bas à 2525.80 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de SHRIPISTON.NS ?
Historiquement, le mois le plus fort de SHRIPISTON.NS a été Déc (moyenne +24.42%) et le plus faible Janv (moyenne -9.55%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.