Skip to main content
logo
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,309.00
-28.00 (-1.20%)
At close: Oct 23, 2026

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,340.102,392.352,297.202,309.002,309.00-1.20%177,645
Oct 22, 20262,271.002,372.652,177.002,337.002,337.000.88%101,177
Oct 21, 20262,440.002,440.902,266.102,316.552,316.55-4.36%17,195
Oct 19, 20262,484.952,484.952,413.852,422.202,422.20-1.78%8,069
Oct 16, 20262,507.352,507.352,463.002,466.002,466.00-0.72%2,659
Oct 15, 20262,499.002,510.502,469.002,483.802,483.80-0.42%4,634
Oct 14, 20262,474.152,520.002,474.002,494.252,494.250.17%11,077
Oct 13, 20262,483.402,494.502,454.502,490.002,490.000.68%8,892
Oct 12, 20262,520.002,535.002,472.452,473.102,473.10-1.61%7,003
Oct 9, 20262,492.052,521.202,472.502,513.602,513.600.95%7,514
Oct 8, 20262,460.002,527.802,439.302,490.002,490.001.42%12,863
Oct 7, 20262,483.152,483.152,435.002,455.102,455.10-0.48%3,293
Oct 6, 20262,446.652,490.202,446.602,467.002,467.000.49%2,984
Oct 5, 20262,470.052,495.252,443.002,455.002,455.00-1.41%5,469
Oct 1, 20262,474.002,490.002,431.202,490.002,490.000.65%13,961
Sep 30, 20262,435.652,502.402,435.652,474.002,474.001.61%9,472
Sep 29, 20262,483.952,486.402,420.002,434.702,434.70-2.22%25,180
Sep 28, 20262,529.952,529.952,486.352,490.002,490.00-1.60%2,683
Sep 25, 20262,528.852,540.502,494.952,530.502,530.500.19%5,938
Sep 24, 20262,540.502,558.802,514.802,525.802,525.80-0.56%2,119
Sep 23, 20262,547.402,560.002,539.002,540.102,540.100.24%3,425
Sep 22, 20262,539.052,553.452,525.052,534.102,534.10-0.42%4,519
Sep 21, 20262,526.002,561.002,526.002,544.902,544.90-0.63%5,756
Sep 18, 20262,530.002,567.402,530.002,561.002,561.000.99%9,016
Sep 17, 20262,510.452,553.652,502.252,536.002,536.002.06%40,920
Sep 16, 20262,468.902,507.002,448.002,484.902,484.901.26%44,765
Sep 15, 20262,483.052,489.952,448.052,454.002,454.00-1.17%77,082
Sep 11, 20262,511.502,511.502,460.602,483.002,483.00-0.98%41,009
Sep 10, 20262,520.002,550.002,504.602,507.702,507.70-0.29%9,295
Sep 9, 20262,512.452,531.002,510.002,515.002,515.00-0.51%6,330
Sep 8, 20262,538.652,541.952,515.852,527.852,527.85-0.36%30,442
Sep 7, 20262,538.002,557.652,527.552,537.102,537.10-0.51%9,691
Sep 4, 20262,643.252,643.252,533.202,550.152,550.15-2.11%41,235
Sep 3, 20262,605.002,648.952,598.402,605.002,605.000.31%17,199
Sep 2, 20262,608.302,608.302,558.002,597.002,597.000.58%1,711
Sep 1, 20262,560.552,599.552,559.552,581.952,581.950.93%4,721
Aug 31, 20262,582.052,589.002,553.002,558.202,558.20-1.41%8,245
Aug 28, 20262,592.052,606.502,583.002,594.802,594.800.11%6,374
Aug 27, 20262,597.652,627.602,592.002,592.002,592.000.16%48,486
Aug 26, 20262,570.152,599.552,563.502,587.952,587.950.78%10,509
Aug 25, 20262,571.102,589.002,543.302,568.002,568.00-0.50%93,537
Aug 24, 20262,569.802,588.652,568.002,581.002,581.000.18%44,905
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