SRM Contractors Limited (BOM:544158)
India · Delayed Price · Currency is INR 391.65
-19.90 (-4.84%)
At close: Feb 13, 2026
SRM Contractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 406.00 | 415.35 | 385.00 | 391.65 | 391.65 | -4.84% | 17,333 |
| Feb 12, 2026 | 416.30 | 420.55 | 409.10 | 411.55 | 411.55 | -1.22% | 3,383 |
| Feb 11, 2026 | 428.10 | 428.45 | 414.45 | 416.65 | 416.65 | -1.42% | 10,764 |
| Feb 10, 2026 | 423.95 | 450.30 | 420.00 | 422.65 | 422.65 | -1.80% | 7,333 |
| Feb 9, 2026 | 389.00 | 436.45 | 389.00 | 430.40 | 430.40 | 8.92% | 9,679 |
| Feb 6, 2026 | 419.00 | 419.00 | 391.00 | 395.15 | 395.15 | -5.21% | 7,844 |
| Feb 5, 2026 | 438.95 | 439.50 | 413.10 | 416.85 | 416.85 | -6.13% | 1,846 |
| Feb 4, 2026 | 412.25 | 455.85 | 412.25 | 444.05 | 444.05 | -0.98% | 1,737 |
| Feb 3, 2026 | 459.85 | 460.00 | 439.15 | 448.45 | 448.45 | 3.27% | 8,789 |
| Feb 2, 2026 | 428.55 | 434.70 | 420.35 | 434.25 | 434.25 | 0.03% | 2,216 |
| Feb 1, 2026 | 441.65 | 456.70 | 408.25 | 434.10 | 434.10 | -3.76% | 7,651 |
| Jan 30, 2026 | 440.00 | 460.45 | 440.00 | 451.05 | 451.05 | 1.27% | 1,402 |
| Jan 29, 2026 | 452.80 | 461.60 | 442.20 | 445.40 | 445.40 | -1.93% | 823 |
| Jan 28, 2026 | 437.35 | 460.85 | 437.35 | 454.15 | 454.15 | 3.84% | 1,782 |
| Jan 27, 2026 | 457.90 | 457.90 | 432.50 | 437.35 | 437.35 | -1.58% | 2,683 |
| Jan 23, 2026 | 461.30 | 461.30 | 439.15 | 444.35 | 444.35 | -2.97% | 1,843 |
| Jan 22, 2026 | 451.65 | 470.35 | 451.65 | 457.95 | 457.95 | 1.39% | 1,869 |
| Jan 21, 2026 | 423.85 | 468.40 | 423.85 | 451.65 | 451.65 | 1.72% | 4,489 |
| Jan 20, 2026 | 463.00 | 463.00 | 437.10 | 444.00 | 444.00 | -4.82% | 5,572 |
| Jan 19, 2026 | 477.10 | 479.00 | 462.65 | 466.50 | 466.50 | -2.83% | 2,000 |
| Jan 16, 2026 | 465.00 | 534.00 | 465.00 | 480.10 | 480.10 | -2.44% | 1,419 |
| Jan 14, 2026 | 494.05 | 496.40 | 481.00 | 492.10 | 492.10 | 1.63% | 1,212 |
| Jan 13, 2026 | 481.10 | 504.90 | 475.85 | 484.20 | 484.20 | -1.42% | 6,022 |
| Jan 12, 2026 | 500.00 | 507.85 | 488.90 | 491.15 | 491.15 | -2.45% | 9,709 |
| Jan 9, 2026 | 520.00 | 521.65 | 496.25 | 503.50 | 503.50 | -3.09% | 2,018 |
| Jan 8, 2026 | 543.30 | 543.30 | 516.50 | 519.55 | 519.55 | -1.98% | 3,600 |
| Jan 7, 2026 | 534.00 | 536.15 | 525.00 | 530.05 | 530.05 | -0.42% | 485 |
| Jan 6, 2026 | 548.00 | 552.00 | 525.55 | 532.30 | 532.30 | 0.62% | 2,224 |
| Jan 5, 2026 | 640.00 | 640.00 | 526.50 | 529.00 | 529.00 | -0.82% | 4,050 |
| Jan 2, 2026 | 531.00 | 540.00 | 528.35 | 533.35 | 533.35 | 0.23% | 1,754 |
| Jan 1, 2026 | 528.55 | 536.10 | 526.05 | 532.15 | 532.15 | 0.38% | 1,792 |
| Dec 31, 2025 | 530.90 | 535.65 | 527.30 | 530.15 | 530.15 | 0.62% | 1,371 |
| Dec 30, 2025 | 534.35 | 536.35 | 525.00 | 526.90 | 526.90 | -1.90% | 1,215 |
| Dec 29, 2025 | 534.80 | 542.25 | 533.90 | 537.10 | 537.10 | -0.07% | 2,215 |
| Dec 26, 2025 | 531.40 | 544.60 | 531.35 | 537.45 | 537.45 | 0.09% | 3,085 |
| Dec 24, 2025 | 521.55 | 541.15 | 520.55 | 536.95 | 536.95 | 2.59% | 4,677 |
| Dec 23, 2025 | 545.05 | 550.00 | 508.20 | 523.40 | 523.40 | -5.76% | 17,925 |
| Dec 22, 2025 | 541.25 | 558.90 | 540.25 | 555.40 | 555.40 | 3.47% | 2,265 |
| Dec 19, 2025 | 545.00 | 553.30 | 530.60 | 536.75 | 536.75 | -2.53% | 3,946 |
| Dec 18, 2025 | 546.85 | 567.95 | 546.70 | 550.70 | 550.70 | -0.23% | 3,933 |
| Dec 17, 2025 | 559.40 | 564.90 | 541.15 | 551.95 | 551.95 | -2.55% | 2,056 |
| Dec 16, 2025 | 573.00 | 574.65 | 559.80 | 566.40 | 566.40 | -2.00% | 3,035 |
| Dec 15, 2025 | 562.00 | 583.85 | 553.30 | 577.95 | 577.95 | 2.61% | 8,635 |
| Dec 12, 2025 | 552.00 | 565.00 | 549.20 | 563.25 | 563.25 | 2.09% | 5,880 |
| Dec 11, 2025 | 573.00 | 573.00 | 529.55 | 551.70 | 551.70 | 5.59% | 7,525 |
| Dec 10, 2025 | 544.70 | 544.70 | 517.95 | 522.50 | 522.50 | -1.70% | 12,812 |
| Dec 9, 2025 | 482.80 | 544.05 | 467.00 | 531.55 | 531.55 | 12.64% | 23,034 |
| Dec 8, 2025 | 509.10 | 509.10 | 470.70 | 471.90 | 471.90 | -7.76% | 22,742 |
| Dec 5, 2025 | 532.25 | 532.25 | 508.00 | 511.60 | 511.60 | -3.87% | 7,464 |
| Dec 4, 2025 | 549.35 | 553.80 | 530.10 | 532.20 | 532.20 | -3.87% | 7,582 |