Skip to main content
logo
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,886.20
+45.50 (1.60%)
At close: Dec 5, 2025

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,845.302,892.902,831.302,886.202,886.201.60%7,001
Dec 4, 20252,820.052,847.752,812.102,840.702,840.700.38%84,608
Dec 3, 20252,848.652,868.302,823.452,830.052,830.05-1.04%3,740
Dec 2, 20252,898.252,922.152,848.302,859.702,859.70-2.08%4,715
Dec 1, 20252,921.052,943.052,895.152,920.352,920.35-0.28%6,334
Nov 28, 20252,836.052,956.052,836.052,928.602,928.603.28%24,739
Nov 27, 20252,808.502,860.002,807.202,835.602,835.600.96%9,460
Nov 26, 20252,794.502,825.002,788.702,808.502,808.500.50%9,484
Nov 25, 20252,800.502,828.602,780.002,794.452,794.45-0.21%2,902
Nov 24, 20252,815.552,835.002,793.002,800.452,800.45-1.24%16,207
Nov 21, 20252,863.102,863.102,828.152,835.702,835.70-0.57%4,438
Nov 20, 20252,790.752,875.002,790.752,852.002,852.002.29%14,446
Nov 19, 20252,817.352,821.302,771.002,788.052,788.05-1.00%44,368
Nov 18, 20252,846.102,847.852,811.002,816.252,816.25-0.55%16,518
Nov 17, 20252,830.002,848.252,821.502,831.802,831.80-0.26%5,350
Nov 14, 20252,899.602,899.602,823.002,839.152,839.15-2.41%25,030
Nov 13, 20252,947.052,958.952,889.402,909.252,909.25-1.12%5,724
Nov 12, 20252,938.952,950.002,909.202,942.202,942.200.52%3,569
Nov 11, 20252,910.002,939.202,870.702,927.002,927.000.84%7,297
Nov 10, 20252,885.852,914.102,860.202,902.602,902.600.15%5,004
Nov 7, 20252,875.552,912.452,870.802,898.352,898.35-0.08%5,845
Nov 6, 20252,938.702,943.802,895.002,900.702,900.70-1.36%2,125
Nov 4, 20252,968.052,983.302,932.302,940.602,940.60-0.93%3,716
Nov 3, 20252,912.302,978.102,909.202,968.102,968.101.39%4,094
Oct 31, 20252,977.252,992.852,920.652,927.402,927.40-1.80%5,903
Oct 30, 20253,027.803,030.002,962.252,981.152,981.15-1.52%3,348
Oct 29, 20253,017.353,075.003,001.003,027.103,027.100.01%7,999
Oct 28, 20253,020.553,040.002,996.453,026.753,026.750.21%15,240
Oct 27, 20253,128.203,128.202,985.303,020.553,020.55-2.10%24,926
Oct 24, 20253,074.853,097.553,034.453,085.353,085.350.34%219,391
Oct 23, 20253,140.603,197.003,061.603,074.853,074.85-2.42%12,060
Oct 21, 20253,238.753,238.753,135.853,151.103,151.10-0.90%1,352
Oct 20, 20253,185.253,207.853,171.003,179.603,179.600.33%7,246
Oct 17, 20253,225.653,225.653,140.553,169.153,169.15-0.72%11,084
Oct 16, 20253,116.803,205.003,097.853,192.153,192.153.38%14,672
Oct 15, 20253,026.903,129.003,026.903,087.803,087.801.47%3,567
Oct 14, 20253,056.053,060.003,026.603,042.953,042.95-0.17%5,389
Oct 13, 20253,022.003,060.002,992.503,048.053,048.050.83%3,298
Oct 10, 20252,987.053,031.002,987.053,023.103,023.100.87%9,052
Oct 9, 20252,981.903,003.652,977.152,997.002,997.000.97%5,111
Oct 8, 20252,967.953,020.552,958.452,968.202,968.200.01%20,787
Oct 7, 20252,988.902,988.902,941.902,967.952,967.950.96%2,328
Oct 6, 20252,900.552,951.152,900.552,939.602,939.600.70%3,229
Oct 3, 20252,926.502,926.502,886.652,919.302,919.300.42%5,696
Oct 1, 20252,822.002,915.002,781.002,907.152,907.152.97%6,930
Sep 30, 20252,822.402,833.702,796.502,823.352,823.350.96%2,231
Sep 29, 20252,811.052,849.002,790.002,796.602,796.60-0.26%1,795
Sep 26, 20252,895.952,895.952,798.502,803.802,803.80-2.43%2,676
Sep 25, 20252,896.002,919.552,868.002,873.702,873.70-1.15%2,218
Sep 24, 20252,903.052,915.402,883.952,907.152,907.150.10%3,673