Skip to main content
logo
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,718.75
-19.65 (-0.72%)
At close: May 29, 2026

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,715.052,756.102,678.002,718.752,718.75-0.72%21,897
May 27, 20262,776.652,776.652,725.002,738.402,738.40-0.40%19,818
May 26, 20262,725.252,770.902,715.702,749.452,749.451.39%25,138
May 25, 20262,659.252,719.402,656.202,711.752,711.752.82%6,971
May 22, 20262,640.902,690.102,631.002,637.402,637.400.67%10,607
May 21, 20262,625.052,645.202,600.102,619.752,619.750.24%23,212
May 20, 20262,600.002,619.602,593.002,613.352,613.35-0.84%29,815
May 19, 20262,628.002,665.052,628.002,635.552,635.55-0.14%7,519
May 18, 20262,674.202,680.002,608.902,639.202,639.20-1.84%123,385
May 15, 20262,730.302,735.602,685.102,688.652,688.65-1.52%11,936
May 14, 20262,719.752,739.002,667.102,730.202,730.201.34%7,394
May 13, 20262,778.502,778.502,689.252,694.102,694.10-1.00%378,873
May 12, 20262,780.152,799.502,715.052,721.252,721.25-2.76%135,395
May 11, 20262,779.952,830.502,736.102,798.452,798.450.64%17,437
May 8, 20262,770.002,818.952,769.952,780.752,780.750.32%29,258
May 7, 20262,729.552,781.152,659.502,771.902,771.901.93%33,941
May 6, 20262,604.952,760.002,585.002,719.402,719.407.59%198,588
May 5, 20262,546.902,566.902,495.002,527.602,527.60-0.93%94,895
May 4, 20262,524.902,565.752,520.002,551.402,551.401.28%52,074
Apr 30, 20262,566.802,566.802,490.002,519.202,519.20-0.94%5,970
Apr 29, 20262,544.902,602.802,538.552,543.202,543.200.41%14,897
Apr 28, 20262,510.002,543.902,486.652,532.802,532.800.99%9,099
Apr 27, 20262,504.252,549.002,495.452,508.002,508.000.57%13,232
Apr 24, 20262,561.652,563.402,473.102,493.902,493.90-1.89%17,231
Apr 23, 20262,493.102,549.052,467.202,541.952,541.951.96%37,045
Apr 22, 20262,470.002,506.752,453.002,493.102,493.100.77%90,393
Apr 21, 20262,474.852,499.252,467.452,474.052,474.050.39%3,699
Apr 20, 20262,548.552,548.552,457.552,464.402,464.40-1.17%5,383
Apr 17, 20262,519.102,525.602,490.002,493.652,493.65-0.38%11,789
Apr 16, 20262,519.952,520.652,480.452,503.052,503.050.18%7,266
Apr 15, 20262,455.152,508.952,455.152,498.452,498.452.18%21,137
Apr 13, 20262,422.902,477.202,371.802,445.052,445.05-1.06%14,386
Apr 10, 20262,399.952,479.002,399.952,471.152,471.152.97%22,043
Apr 9, 20262,439.352,451.302,382.002,399.902,399.90-1.49%18,862
Apr 8, 20262,515.852,515.852,421.002,436.302,436.301.68%23,347
Apr 7, 20262,429.552,431.502,362.002,396.052,396.05-1.50%10,455
Apr 6, 20262,427.002,444.002,356.002,432.602,432.600.71%14,896
Apr 2, 20262,461.252,478.602,397.002,415.352,415.35-5.48%23,109
Apr 1, 20262,461.202,586.002,461.202,555.402,555.404.85%11,171
Mar 30, 20262,469.952,469.952,427.002,437.202,437.20-2.30%5,932
Mar 27, 20262,553.152,553.202,484.102,494.602,494.60-2.86%8,106
Mar 25, 20262,525.302,581.702,486.402,568.002,568.003.95%25,266
Mar 24, 20262,484.102,484.102,389.002,470.302,470.303.44%10,423
Mar 23, 20262,426.102,440.402,380.102,388.052,388.05-2.71%10,323
Mar 20, 20262,489.002,523.902,446.402,454.502,454.50-1.02%11,737
Mar 19, 20262,514.952,537.252,469.002,479.852,479.85-3.44%9,433
Mar 18, 20262,490.052,590.002,483.352,568.102,568.102.78%259,484
Mar 17, 20262,456.302,508.952,438.752,498.752,498.752.10%24,985
Mar 16, 20262,470.652,522.402,426.552,447.402,447.40-2.03%11,142
Mar 13, 20262,596.952,620.002,492.752,498.152,498.15-4.95%16,135