SRM Contractors Limited (BOM:544158)
India · Delayed Price · Currency is INR 418.00
+18.65 (4.67%)
At close: Oct 6, 2026
BOM:544158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 396.65 | 421.00 | 393.95 | 418.00 | 418.00 | 4.67% | 7,131 |
| Oct 5, 2026 | 397.25 | 406.55 | 394.70 | 399.35 | 399.35 | 0.10% | 4,818 |
| Oct 1, 2026 | 405.00 | 406.40 | 393.00 | 398.95 | 398.95 | -1.36% | 4,756 |
| Sep 30, 2026 | 404.35 | 414.35 | 404.05 | 404.45 | 404.45 | -0.69% | 3,054 |
| Sep 29, 2026 | 408.20 | 416.00 | 401.15 | 407.25 | 407.25 | -0.15% | 2,162 |
| Sep 28, 2026 | 419.80 | 419.80 | 405.75 | 407.85 | 407.85 | -1.76% | 2,342 |
| Sep 25, 2026 | 420.10 | 423.00 | 415.00 | 415.15 | 415.15 | -0.69% | 813 |
| Sep 24, 2026 | 419.30 | 422.45 | 415.00 | 418.05 | 418.05 | -0.91% | 2,012 |
| Sep 23, 2026 | 425.70 | 425.70 | 419.30 | 421.90 | 421.90 | 0.58% | 4,804 |
| Sep 22, 2026 | 421.50 | 427.40 | 416.10 | 419.45 | 419.45 | -0.49% | 4,057 |
| Sep 21, 2026 | 422.40 | 424.55 | 418.40 | 421.50 | 421.50 | -0.71% | 5,646 |
| Sep 18, 2026 | 425.75 | 428.35 | 420.90 | 424.50 | 424.50 | -0.33% | 1,482 |
| Sep 17, 2026 | 416.75 | 428.15 | 416.75 | 425.90 | 425.90 | 1.28% | 4,207 |
| Sep 16, 2026 | 417.00 | 427.00 | 407.30 | 420.50 | 420.50 | -0.11% | 13,287 |
| Sep 15, 2026 | 434.30 | 446.05 | 417.85 | 420.95 | 420.95 | -4.43% | 7,591 |
| Sep 11, 2026 | 447.05 | 447.05 | 437.50 | 440.45 | 440.45 | -1.71% | 6,509 |
| Sep 10, 2026 | 453.05 | 456.35 | 446.05 | 448.10 | 448.10 | -0.98% | 3,645 |
| Sep 9, 2026 | 458.70 | 460.40 | 449.25 | 452.55 | 452.55 | -1.93% | 10,478 |
| Sep 8, 2026 | 463.95 | 464.05 | 451.00 | 461.45 | 461.45 | 0.40% | 4,405 |
| Sep 7, 2026 | 452.35 | 476.45 | 452.35 | 459.60 | 459.60 | -0.62% | 8,323 |
| Sep 4, 2026 | 480.00 | 483.00 | 459.70 | 462.45 | 462.45 | -1.56% | 7,321 |
| Sep 3, 2026 | 465.80 | 473.00 | 460.85 | 469.80 | 469.80 | 2.55% | 5,293 |
| Sep 2, 2026 | 439.25 | 461.20 | 436.05 | 458.10 | 458.10 | 2.40% | 6,677 |
| Sep 1, 2026 | 452.70 | 452.70 | 443.35 | 447.35 | 447.35 | -1.18% | 5,505 |
| Aug 31, 2026 | 465.00 | 475.00 | 450.35 | 452.70 | 452.70 | -1.25% | 9,938 |
| Aug 28, 2026 | 445.40 | 462.40 | 439.25 | 458.45 | 458.45 | 2.98% | 12,059 |
| Aug 27, 2026 | 463.30 | 465.55 | 444.00 | 445.20 | 445.20 | -3.28% | 7,100 |
| Aug 26, 2026 | 462.80 | 467.95 | 455.35 | 460.30 | 460.30 | -0.54% | 5,716 |
| Aug 25, 2026 | 468.90 | 469.95 | 460.90 | 462.80 | 462.80 | -0.41% | 3,914 |
| Aug 24, 2026 | 464.95 | 473.75 | 461.00 | 464.70 | 464.70 | -0.65% | 4,025 |
| Aug 21, 2026 | 483.70 | 486.00 | 462.60 | 467.75 | 467.75 | -2.81% | 22,870 |
| Aug 20, 2026 | 494.85 | 496.65 | 480.80 | 481.25 | 481.25 | -2.89% | 2,909 |
| Aug 19, 2026 | 491.85 | 499.00 | 484.00 | 495.55 | 495.55 | 2.40% | 5,978 |
| Aug 18, 2026 | 477.95 | 490.10 | 475.15 | 483.95 | 483.95 | 2.68% | 10,524 |
| Aug 17, 2026 | 480.00 | 482.05 | 470.05 | 471.30 | 471.30 | -2.46% | 10,091 |
| Aug 14, 2026 | 493.00 | 495.00 | 479.20 | 483.20 | 483.20 | -3.50% | 9,016 |
| Aug 13, 2026 | 515.00 | 517.65 | 488.75 | 500.70 | 500.70 | -2.94% | 13,685 |
| Aug 12, 2026 | 517.95 | 530.30 | 509.00 | 515.85 | 515.85 | 1.03% | 5,110 |
| Aug 11, 2026 | 518.00 | 519.25 | 503.05 | 510.60 | 510.60 | -0.48% | 3,371 |
| Aug 10, 2026 | 529.05 | 531.05 | 511.00 | 513.05 | 513.05 | -1.45% | 6,146 |
| Aug 7, 2026 | 534.40 | 534.40 | 516.50 | 520.60 | 520.60 | -1.49% | 13,374 |
| Aug 6, 2026 | 512.20 | 535.00 | 511.60 | 528.50 | 528.50 | 3.11% | 18,673 |
| Aug 5, 2026 | 517.75 | 517.95 | 508.40 | 512.55 | 512.55 | 0.57% | 4,930 |
| Aug 4, 2026 | 496.60 | 514.40 | 493.30 | 509.65 | 509.65 | 2.83% | 5,684 |
| Aug 3, 2026 | 493.15 | 500.65 | 493.15 | 495.60 | 495.60 | -0.14% | 6,397 |
| Jul 31, 2026 | 503.60 | 503.60 | 493.70 | 496.30 | 496.30 | -0.36% | 2,756 |
| Jul 30, 2026 | 501.05 | 508.00 | 497.30 | 498.10 | 498.10 | -1.78% | 8,224 |
| Jul 29, 2026 | 510.60 | 514.20 | 500.55 | 507.15 | 507.15 | 0.48% | 8,675 |
| Jul 28, 2026 | 507.85 | 508.75 | 500.70 | 504.75 | 504.75 | -1.08% | 4,306 |
| Jul 27, 2026 | 515.75 | 517.05 | 506.85 | 510.25 | 510.25 | 0.86% | 4,990 |