Skip to main content
logo
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,576.45
+5.95 (0.23%)
At close: Aug 21, 2026

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,583.052,587.202,567.002,576.452,576.450.23%103,598
Aug 20, 20262,603.952,603.952,570.002,570.502,570.50-0.17%3,843
Aug 19, 20262,613.802,637.952,563.452,575.002,575.00-2.09%9,652
Aug 18, 20262,607.002,643.002,606.852,630.002,630.000.75%18,017
Aug 17, 20262,622.152,635.002,592.602,610.402,610.400.05%12,939
Aug 14, 20262,610.002,615.002,587.652,609.102,609.100.28%10,277
Aug 13, 20262,593.452,614.852,555.002,601.852,601.851.00%22,122
Aug 12, 20262,574.452,593.352,552.152,576.002,576.000.04%13,083
Aug 11, 20262,619.152,619.152,551.002,575.002,575.00-1.34%23,516
Aug 10, 20262,611.002,627.102,593.902,610.002,610.00-0.25%18,598
Aug 7, 20262,611.452,640.002,611.452,616.502,616.50-0.36%12,448
Aug 6, 20262,642.052,659.502,621.502,626.002,626.00-0.61%15,814
Aug 5, 20262,650.002,650.052,619.052,642.002,642.000.88%15,138
Aug 4, 20262,672.852,672.852,612.752,619.002,619.00-0.59%5,534
Aug 3, 20262,642.502,657.902,630.002,634.502,634.500.46%5,959
Jul 31, 20262,624.502,638.152,599.952,622.352,622.350.69%8,033
Jul 30, 20262,630.252,636.902,597.302,604.502,604.50-1.47%8,723
Jul 29, 20262,635.502,658.152,629.002,643.252,643.250.26%15,575
Jul 28, 20262,658.002,658.002,611.002,636.452,636.450.18%17,802
Jul 27, 20262,714.852,714.852,632.602,636.702,631.70-0.92%240,380
Jul 24, 20262,660.202,697.502,637.802,661.202,656.151.49%299,288
Jul 23, 20262,830.002,863.702,614.752,622.052,617.08-8.74%214,881
Jul 22, 20262,949.902,972.752,817.002,873.102,867.65-2.32%183,870
Jul 21, 20262,878.002,968.002,869.952,941.402,935.822.41%42,708
Jul 20, 20262,855.002,894.352,845.502,872.052,866.60-0.58%13,930
Jul 17, 20262,917.952,917.952,854.752,888.902,883.420.07%42,672
Jul 16, 20262,774.902,915.752,774.902,887.002,881.534.04%59,405
Jul 15, 20262,751.452,818.902,751.452,774.902,769.641.04%21,622
Jul 14, 20262,728.002,764.902,716.502,746.452,741.240.22%59,932
Jul 13, 20262,773.302,775.502,738.002,740.402,735.20-1.24%184,334
Jul 10, 20262,799.152,799.152,766.002,774.852,769.590.85%107,089
Jul 9, 20262,734.152,792.002,719.052,751.452,746.231.61%13,226
Jul 8, 20262,806.702,806.702,693.302,707.902,702.76-3.55%18,354
Jul 7, 20262,849.552,849.552,800.002,807.502,802.18-0.76%60,925
Jul 6, 20262,809.752,858.952,795.302,829.052,823.691.27%40,278
Jul 3, 20262,858.952,858.952,784.202,793.552,788.25-0.19%85,140
Jul 2, 20262,769.702,811.952,729.802,798.852,793.542.25%18,720
Jul 1, 20262,732.552,749.852,712.452,737.352,732.16-0.04%209,447
Jun 30, 20262,670.002,781.152,670.002,738.502,733.312.74%20,865
Jun 29, 20262,768.402,768.402,651.952,665.352,660.30-2.44%57,724
Jun 25, 20262,789.352,789.352,727.552,731.902,726.72-1.18%5,674
Jun 24, 20262,734.952,774.202,701.902,764.552,759.310.93%12,075
Jun 23, 20262,715.602,777.002,715.602,739.002,733.810.70%47,607
Jun 22, 20262,713.452,748.252,698.002,719.952,714.790.39%26,337
Jun 19, 20262,684.202,718.302,684.202,709.302,704.160.28%38,961
Jun 18, 20262,732.152,733.352,676.002,701.702,696.58-0.11%84,738
Jun 17, 20262,742.802,756.952,653.002,704.602,699.47-1.37%11,537
Jun 16, 20262,743.152,783.002,736.402,742.152,736.950.83%37,473
Jun 15, 20262,765.002,767.702,714.952,719.652,714.49-0.68%10,527
Jun 12, 20262,686.052,746.802,686.052,738.402,733.212.99%12,145