SRF Limited (BOM:503806)
India · Delayed Price · Currency is INR 2,675.90
-197.25 (-6.87%)
At close: Jan 21, 2026
SRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,677.85 | 2,754.10 | 2,677.85 | 2,734.20 | 2,734.20 | 2.18% | 7,391 |
| Jan 21, 2026 | 2,853.15 | 2,853.15 | 2,668.30 | 2,675.90 | 2,675.90 | -6.87% | 43,890 |
| Jan 20, 2026 | 2,958.25 | 2,978.55 | 2,840.00 | 2,873.15 | 2,873.15 | -2.88% | 10,714 |
| Jan 19, 2026 | 2,966.15 | 3,028.25 | 2,940.60 | 2,958.20 | 2,958.20 | -2.24% | 4,076 |
| Jan 16, 2026 | 3,029.90 | 3,071.10 | 3,009.35 | 3,025.85 | 3,025.85 | -0.13% | 3,445 |
| Jan 14, 2026 | 2,976.20 | 3,063.00 | 2,976.20 | 3,029.80 | 3,029.80 | -0.18% | 2,387 |
| Jan 13, 2026 | 3,009.30 | 3,065.20 | 3,009.30 | 3,035.30 | 3,035.30 | -0.39% | 2,544 |
| Jan 12, 2026 | 3,001.00 | 3,055.00 | 3,001.00 | 3,047.20 | 3,047.20 | 0.85% | 2,334 |
| Jan 9, 2026 | 3,047.50 | 3,067.25 | 3,001.05 | 3,021.45 | 3,021.45 | -0.65% | 13,720 |
| Jan 8, 2026 | 3,088.50 | 3,090.60 | 3,038.25 | 3,041.10 | 3,041.10 | -1.73% | 3,415 |
| Jan 7, 2026 | 3,030.25 | 3,101.95 | 3,030.25 | 3,094.60 | 3,094.60 | 1.42% | 3,337 |
| Jan 6, 2026 | 3,094.50 | 3,094.50 | 2,957.90 | 3,051.35 | 3,051.35 | -1.29% | 12,734 |
| Jan 5, 2026 | 3,118.65 | 3,118.65 | 3,052.95 | 3,091.20 | 3,091.20 | 1.10% | 5,811 |
| Jan 2, 2026 | 3,067.80 | 3,073.15 | 3,041.45 | 3,057.50 | 3,057.50 | -0.05% | 5,865 |
| Jan 1, 2026 | 3,040.25 | 3,070.40 | 3,040.25 | 3,058.90 | 3,058.90 | -0.50% | 1,213 |
| Dec 31, 2025 | 3,044.75 | 3,105.00 | 3,044.75 | 3,074.40 | 3,074.40 | 0.97% | 6,026 |
| Dec 30, 2025 | 3,050.05 | 3,075.00 | 3,006.00 | 3,044.80 | 3,044.80 | -0.85% | 10,394 |
| Dec 29, 2025 | 3,098.05 | 3,108.60 | 3,053.05 | 3,070.80 | 3,070.80 | -1.03% | 209,086 |
| Dec 26, 2025 | 3,129.80 | 3,142.00 | 3,096.25 | 3,102.70 | 3,102.70 | 0.16% | 263,900 |
| Dec 24, 2025 | 3,110.00 | 3,118.60 | 3,084.95 | 3,097.80 | 3,097.80 | -0.44% | 2,801 |
| Dec 23, 2025 | 3,075.00 | 3,117.60 | 3,061.90 | 3,111.40 | 3,111.40 | 0.60% | 8,149 |
| Dec 22, 2025 | 3,098.95 | 3,139.00 | 3,076.00 | 3,092.75 | 3,092.75 | 0.08% | 4,874 |
| Dec 19, 2025 | 3,069.65 | 3,094.00 | 3,032.40 | 3,090.15 | 3,090.15 | 1.31% | 5,336 |
| Dec 18, 2025 | 3,030.05 | 3,053.40 | 3,016.30 | 3,050.05 | 3,050.05 | 0.54% | 9,435 |
| Dec 17, 2025 | 3,041.85 | 3,041.85 | 2,996.30 | 3,033.60 | 3,033.60 | 0.64% | 96,795 |
| Dec 16, 2025 | 2,998.25 | 3,039.95 | 2,998.10 | 3,014.30 | 3,014.30 | 0.42% | 17,448 |
| Dec 15, 2025 | 3,023.50 | 3,023.60 | 2,985.70 | 3,001.60 | 3,001.60 | -0.72% | 3,085 |
| Dec 12, 2025 | 2,924.45 | 3,029.00 | 2,924.45 | 3,023.50 | 3,023.50 | 2.76% | 9,750 |
| Dec 11, 2025 | 2,937.85 | 2,950.60 | 2,919.30 | 2,942.40 | 2,942.40 | 0.50% | 44,317 |
| Dec 10, 2025 | 2,895.75 | 2,951.30 | 2,895.75 | 2,927.85 | 2,927.85 | 1.12% | 64,555 |
| Dec 9, 2025 | 2,809.55 | 2,901.25 | 2,809.55 | 2,895.35 | 2,895.35 | 2.31% | 5,485 |
| Dec 8, 2025 | 2,867.75 | 2,880.00 | 2,803.45 | 2,830.05 | 2,830.05 | -1.95% | 5,861 |
| Dec 5, 2025 | 2,845.30 | 2,892.90 | 2,831.30 | 2,886.20 | 2,886.20 | 1.60% | 7,001 |
| Dec 4, 2025 | 2,820.05 | 2,847.75 | 2,812.10 | 2,840.70 | 2,840.70 | 0.38% | 84,608 |
| Dec 3, 2025 | 2,848.65 | 2,868.30 | 2,823.45 | 2,830.05 | 2,830.05 | -1.04% | 3,740 |
| Dec 2, 2025 | 2,898.25 | 2,922.15 | 2,848.30 | 2,859.70 | 2,859.70 | -2.08% | 4,715 |
| Dec 1, 2025 | 2,921.05 | 2,943.05 | 2,895.15 | 2,920.35 | 2,920.35 | -0.28% | 6,334 |
| Nov 28, 2025 | 2,836.05 | 2,956.05 | 2,836.05 | 2,928.60 | 2,928.60 | 3.28% | 24,739 |
| Nov 27, 2025 | 2,808.50 | 2,860.00 | 2,807.20 | 2,835.60 | 2,835.60 | 0.96% | 9,460 |
| Nov 26, 2025 | 2,794.50 | 2,825.00 | 2,788.70 | 2,808.50 | 2,808.50 | 0.50% | 9,484 |
| Nov 25, 2025 | 2,800.50 | 2,828.60 | 2,780.00 | 2,794.45 | 2,794.45 | -0.21% | 2,902 |
| Nov 24, 2025 | 2,815.55 | 2,835.00 | 2,793.00 | 2,800.45 | 2,800.45 | -1.24% | 16,207 |
| Nov 21, 2025 | 2,863.10 | 2,863.10 | 2,828.15 | 2,835.70 | 2,835.70 | -0.57% | 4,438 |
| Nov 20, 2025 | 2,790.75 | 2,875.00 | 2,790.75 | 2,852.00 | 2,852.00 | 2.29% | 14,446 |
| Nov 19, 2025 | 2,817.35 | 2,821.30 | 2,771.00 | 2,788.05 | 2,788.05 | -1.00% | 44,368 |
| Nov 18, 2025 | 2,846.10 | 2,847.85 | 2,811.00 | 2,816.25 | 2,816.25 | -0.55% | 16,518 |
| Nov 17, 2025 | 2,830.00 | 2,848.25 | 2,821.50 | 2,831.80 | 2,831.80 | -0.26% | 5,350 |
| Nov 14, 2025 | 2,899.60 | 2,899.60 | 2,823.00 | 2,839.15 | 2,839.15 | -2.41% | 25,030 |
| Nov 13, 2025 | 2,947.05 | 2,958.95 | 2,889.40 | 2,909.25 | 2,909.25 | -1.12% | 5,724 |
| Nov 12, 2025 | 2,938.95 | 2,950.00 | 2,909.20 | 2,942.20 | 2,942.20 | 0.52% | 3,569 |