SRM Energy Limited (BOM:523222)
India · Delayed Price · Currency is INR 14.00
-0.10 (-0.71%)
At close: Jan 21, 2026
SRM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13.72 | 13.72 | 13.45 | 13.51 | 13.51 | -1.53% | 1,115 |
| Jan 22, 2026 | 14.21 | 14.21 | 13.72 | 13.72 | 13.72 | -2.00% | 151 |
| Jan 21, 2026 | 14.10 | 14.38 | 14.00 | 14.00 | 14.00 | -0.71% | 693 |
| Jan 20, 2026 | 14.66 | 14.66 | 14.10 | 14.10 | 14.10 | -1.95% | 3,126 |
| Jan 19, 2026 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | 1.99% | 397 |
| Jan 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.95% | 353 |
| Jan 14, 2026 | 14.45 | 14.45 | 14.38 | 14.38 | 14.38 | -0.48% | 1,180 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -1.97% | 136 |
| Jan 12, 2026 | 14.88 | 14.88 | 14.74 | 14.74 | 14.74 | -1.99% | 696 |
| Jan 9, 2026 | 15.34 | 15.34 | 15.04 | 15.04 | 15.04 | -1.96% | 974 |
| Jan 8, 2026 | 15.60 | 15.60 | 15.34 | 15.34 | 15.34 | -1.98% | 638 |
| Jan 7, 2026 | 15.72 | 15.72 | 15.65 | 15.65 | 15.65 | -0.51% | 2,170 |
| Jan 6, 2026 | 16.05 | 16.05 | 15.73 | 15.73 | 15.73 | -1.99% | 346 |
| Jan 5, 2026 | 16.37 | 16.37 | 16.05 | 16.05 | 16.05 | -1.95% | 1,771 |
| Jan 2, 2026 | 16.10 | 16.37 | 16.10 | 16.37 | 16.37 | 1.99% | 4,780 |
| Jan 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.95% | 22,452 |
| Dec 31, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.98% | 415 |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.00% | 142 |
| Dec 29, 2025 | 17.57 | 17.57 | 17.04 | 17.04 | 17.04 | -4.96% | 2,493 |
| Dec 26, 2025 | 17.01 | 18.60 | 16.89 | 17.93 | 17.93 | 0.90% | 16,625 |
| Dec 24, 2025 | 17.30 | 18.12 | 17.13 | 17.77 | 17.77 | 2.90% | 29,208 |
| Dec 23, 2025 | 17.27 | 17.27 | 15.63 | 17.27 | 17.27 | 4.98% | 100,797 |
| Dec 22, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 4.98% | 2,100 |
| Dec 19, 2025 | 14.19 | 15.67 | 14.19 | 15.67 | 15.67 | 4.96% | 22,254 |
| Dec 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -4.96% | 2,417 |
| Dec 17, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -4.96% | 1,319 |
| Dec 16, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -5.00% | 954 |
| Dec 15, 2025 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -4.97% | 297 |
| Dec 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -4.98% | 8,016 |
| Dec 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -4.98% | 180 |
| Dec 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -4.97% | 101 |
| Dec 9, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -4.99% | 1,110 |
| Dec 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -4.99% | 406 |
| Dec 5, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.99% | 5 |
| Dec 4, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.99% | 29 |
| Dec 3, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.99% | 107 |
| Dec 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.99% | 23 |
| Dec 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.99% | 310 |
| Nov 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.99% | 5,087 |
| Nov 27, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.98% | 208 |
| Nov 26, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.98% | 23 |
| Nov 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.98% | 130 |
| Nov 24, 2025 | 28.32 | 28.46 | 28.32 | 28.32 | 28.32 | -1.97% | 1,026 |
| Nov 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.97% | 646 |
| Nov 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -2.00% | 86,004 |
| Nov 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.97% | 10,155 |
| Nov 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.97% | 6,990 |
| Nov 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.97% | 7,926 |
| Nov 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.98% | 10,489 |
| Nov 13, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.98% | 1,173 |