SRM Energy Limited (BOM:523222)
India · Delayed Price · Currency is INR 27.51
+1.31 (5.00%)
At close: Oct 5, 2026
SRM Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 27.50 | 27.51 | 26.50 | 27.51 | 27.51 | 5.00% | 13,063 |
| Oct 1, 2026 | 26.20 | 26.23 | 24.20 | 26.20 | 26.20 | 4.84% | 10,489 |
| Sep 30, 2026 | 26.99 | 27.25 | 24.85 | 24.99 | 24.99 | -4.40% | 8,566 |
| Sep 29, 2026 | 25.20 | 26.49 | 25.20 | 26.14 | 26.14 | -1.32% | 3,313 |
| Sep 28, 2026 | 27.17 | 27.17 | 25.82 | 26.49 | 26.49 | -2.50% | 4,939 |
| Sep 25, 2026 | 28.60 | 29.99 | 27.17 | 27.17 | 27.17 | -5.00% | 12,515 |
| Sep 24, 2026 | 26.13 | 28.80 | 26.13 | 28.60 | 28.60 | 4.00% | 9,429 |
| Sep 23, 2026 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -4.98% | 9,034 |
| Sep 22, 2026 | 29.43 | 29.43 | 27.50 | 28.94 | 28.94 | 3.25% | 7,177 |
| Sep 21, 2026 | 27.99 | 28.03 | 26.70 | 28.03 | 28.03 | 4.98% | 14,729 |
| Sep 18, 2026 | 24.60 | 26.99 | 24.43 | 26.70 | 26.70 | 3.85% | 39,198 |
| Sep 17, 2026 | 26.01 | 27.06 | 25.71 | 25.71 | 25.71 | -4.99% | 5,550 |
| Sep 16, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -4.99% | 3,573 |
| Sep 15, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -4.97% | 4,171 |
| Sep 11, 2026 | 33.00 | 33.11 | 29.97 | 29.97 | 29.97 | -4.98% | 37,450 |
| Sep 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 4.99% | 20,646 |
| Sep 9, 2026 | 28.50 | 30.04 | 28.50 | 30.04 | 30.04 | 5.00% | 20,757 |
| Sep 8, 2026 | 26.36 | 28.80 | 26.36 | 28.61 | 28.61 | 3.55% | 10,491 |
| Sep 7, 2026 | 27.95 | 27.95 | 25.83 | 27.63 | 27.63 | 3.64% | 11,484 |
| Sep 4, 2026 | 27.58 | 28.39 | 26.30 | 26.66 | 26.66 | -1.41% | 11,836 |
| Sep 3, 2026 | 27.15 | 27.24 | 26.01 | 27.04 | 27.04 | 4.20% | 22,316 |
| Sep 2, 2026 | 27.49 | 27.49 | 24.90 | 25.95 | 25.95 | -0.92% | 27,443 |
| Sep 1, 2026 | 26.19 | 26.19 | 24.95 | 26.19 | 26.19 | 4.97% | 19,101 |
| Aug 31, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 4.96% | 13,762 |
| Aug 28, 2026 | 24.19 | 24.21 | 23.06 | 23.77 | 23.77 | 3.08% | 26,020 |
| Aug 27, 2026 | 22.01 | 23.06 | 22.00 | 23.06 | 23.06 | 4.96% | 2,886 |
| Aug 26, 2026 | 23.38 | 23.42 | 21.56 | 21.97 | 21.97 | -1.52% | 13,580 |
| Aug 25, 2026 | 23.97 | 24.30 | 22.10 | 22.31 | 22.31 | -4.00% | 11,063 |
| Aug 24, 2026 | 24.99 | 25.04 | 22.68 | 23.24 | 23.24 | -2.56% | 17,625 |
| Aug 21, 2026 | 23.80 | 24.70 | 23.05 | 23.85 | 23.85 | -0.83% | 3,304 |
| Aug 20, 2026 | 23.57 | 24.26 | 23.57 | 24.05 | 24.05 | 4.07% | 10,607 |
| Aug 19, 2026 | 23.15 | 23.15 | 21.55 | 23.11 | 23.11 | 4.81% | 5,876 |
| Aug 18, 2026 | 21.50 | 22.05 | 21.50 | 22.05 | 22.05 | 5.00% | 2,477 |
| Aug 17, 2026 | 20.90 | 22.90 | 20.90 | 21.00 | 21.00 | -3.85% | 2,003 |
| Aug 14, 2026 | 22.38 | 23.26 | 21.51 | 21.84 | 21.84 | -1.44% | 5,718 |
| Aug 13, 2026 | 22.16 | 22.16 | 21.05 | 22.16 | 22.16 | 4.97% | 5,217 |
| Aug 12, 2026 | 22.99 | 22.99 | 21.01 | 21.11 | 21.11 | -4.09% | 7,312 |
| Aug 11, 2026 | 22.06 | 22.99 | 21.50 | 22.01 | 22.01 | -0.23% | 8,561 |
| Aug 10, 2026 | 23.05 | 23.05 | 21.67 | 22.06 | 22.06 | -3.20% | 3,415 |
| Aug 7, 2026 | 23.08 | 24.23 | 22.02 | 22.79 | 22.79 | -1.26% | 7,743 |
| Aug 6, 2026 | 23.00 | 23.08 | 21.10 | 23.08 | 23.08 | 4.96% | 14,105 |
| Aug 5, 2026 | 20.15 | 22.27 | 20.15 | 21.99 | 21.99 | 3.68% | 10,652 |
| Aug 4, 2026 | 21.15 | 22.99 | 21.12 | 21.21 | 21.21 | -4.59% | 10,838 |
| Aug 3, 2026 | 22.51 | 22.51 | 21.39 | 22.23 | 22.23 | -1.24% | 1,525 |
| Jul 31, 2026 | 24.75 | 24.75 | 22.51 | 22.51 | 22.51 | -4.98% | 12,623 |
| Jul 30, 2026 | 23.29 | 23.69 | 22.13 | 23.69 | 23.69 | 1.72% | 12,946 |
| Jul 29, 2026 | 23.29 | 24.51 | 23.29 | 23.29 | 23.29 | -4.98% | 1,578 |
| Jul 28, 2026 | 24.00 | 25.93 | 23.73 | 24.51 | 24.51 | -1.84% | 3,606 |
| Jul 27, 2026 | 25.38 | 25.70 | 23.37 | 24.97 | 24.97 | 1.55% | 4,682 |
| Jul 24, 2026 | 23.67 | 25.89 | 23.67 | 24.59 | 24.59 | -1.28% | 28,711 |