Skip to main content
logo
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,936.80
-11.60 (-0.39%)
At close: Sep 18, 2025

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,948.002,948.002,900.152,936.802,936.80-0.39%4,461
Sep 17, 20252,957.502,985.002,938.702,948.402,948.40-0.09%59,706
Sep 16, 20252,922.152,965.852,922.152,951.052,951.050.10%2,916
Sep 15, 20252,980.002,984.052,939.152,948.102,948.10-0.78%1,380
Sep 12, 20252,989.002,994.852,964.802,971.352,971.35-0.46%7,770
Sep 11, 20252,978.253,009.852,963.902,985.202,985.200.27%4,199
Sep 10, 20252,967.953,000.002,943.852,977.202,977.201.53%6,240
Sep 9, 20252,885.052,937.002,875.952,932.352,932.351.52%4,674
Sep 8, 20252,855.102,904.502,849.002,888.502,888.501.27%6,169
Sep 5, 20252,881.152,894.552,837.452,852.402,852.40-1.23%2,337
Sep 4, 20252,932.152,961.502,876.752,888.052,888.05-2.00%3,037
Sep 3, 20252,904.052,952.002,902.302,946.902,946.901.51%4,612
Sep 2, 20252,948.802,948.802,897.302,903.152,903.150.21%3,360
Sep 1, 20252,841.502,902.802,831.452,897.202,897.201.97%6,457
Aug 29, 20252,850.802,868.302,829.552,841.352,841.35-0.31%3,956
Aug 28, 20252,801.352,858.802,801.352,850.152,850.150.16%2,830
Aug 26, 20252,891.402,912.602,825.802,845.602,845.60-2.38%5,667
Aug 25, 20252,922.252,952.652,907.252,914.952,914.95-0.04%3,569
Aug 22, 20252,911.402,934.752,900.002,916.102,916.10-6,151
Aug 21, 20252,924.202,928.152,904.602,916.152,916.15-0.31%6,709
Aug 20, 20252,940.153,021.102,908.102,925.352,925.35-0.12%15,969
Aug 19, 20252,977.952,980.002,911.752,928.802,928.80-0.07%34,850
Aug 18, 20252,843.002,945.002,843.002,930.802,930.803.10%13,393
Aug 14, 20252,863.702,863.702,830.202,842.752,842.75-0.34%2,572
Aug 13, 20252,842.652,884.502,842.652,852.402,852.400.36%5,788
Aug 12, 20252,878.002,879.152,836.002,842.302,842.30-1.26%5,633
Aug 11, 20252,824.652,891.752,819.452,878.502,878.500.66%9,479
Aug 8, 20252,883.052,914.002,845.552,859.752,859.75-1.51%4,871
Aug 7, 20252,947.102,951.002,874.952,903.452,903.45-2.20%60,581
Aug 6, 20253,031.553,033.802,953.602,968.802,968.80-2.40%4,764
Aug 5, 20253,059.253,095.003,033.553,041.703,041.70-0.30%5,444
Aug 4, 20252,969.953,074.802,969.953,050.953,050.952.25%2,537
Aug 1, 20253,039.803,048.102,977.802,983.902,983.90-1.77%5,197
Jul 31, 20253,005.553,077.252,968.403,037.753,037.75-1.56%5,060
Jul 30, 20253,100.503,144.703,080.003,085.753,085.75-0.85%5,287
Jul 29, 20253,018.553,122.703,018.553,112.103,112.101.83%4,957
Jul 28, 20253,033.853,113.003,016.103,056.153,052.150.54%5,763
Jul 25, 20253,132.953,132.953,033.903,039.853,035.87-3.32%9,230
Jul 24, 20253,194.703,257.953,137.203,144.403,140.28-1.57%27,205
Jul 23, 20253,150.503,222.953,095.453,194.703,190.521.82%46,717
Jul 22, 20253,146.403,150.003,068.003,137.553,133.440.22%6,579
Jul 21, 20253,194.303,208.253,093.903,130.753,126.65-1.73%28,173
Jul 18, 20253,210.003,218.903,181.653,185.753,181.58-0.50%3,331
Jul 17, 20253,213.453,239.553,194.203,201.753,197.560.02%4,556
Jul 16, 20253,208.953,250.003,196.153,201.253,197.06-0.77%7,261
Jul 15, 20253,183.753,234.953,175.403,226.253,222.031.84%2,955
Jul 14, 20253,189.503,201.953,138.603,167.953,163.80-0.35%3,305
Jul 11, 20253,254.803,263.003,160.853,178.953,174.79-2.33%3,400
Jul 10, 20253,266.053,319.003,211.653,254.803,250.54-0.74%4,344
Jul 9, 20253,286.653,292.553,261.103,279.053,274.76-0.24%7,799