SRM Contractors Limited (BOM:544158)
India · Delayed Price · Currency is INR 467.75
-13.50 (-2.81%)
At close: Aug 21, 2026
BOM:544158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 501.00 | 509.90 | 488.00 | 505.90 | 505.90 | 0.78% | 3,158 |
| Jul 23, 2026 | 507.35 | 518.00 | 500.85 | 502.00 | 502.00 | -1.69% | 2,596 |
| Jul 22, 2026 | 514.55 | 519.65 | 502.70 | 510.65 | 510.65 | -0.42% | 6,499 |
| Jul 21, 2026 | 499.50 | 520.75 | 498.30 | 512.80 | 512.80 | 2.71% | 10,328 |
| Jul 20, 2026 | 494.15 | 500.55 | 488.05 | 499.25 | 499.25 | 1.43% | 2,824 |
| Jul 17, 2026 | 493.55 | 499.50 | 488.90 | 492.20 | 492.20 | -0.76% | 1,854 |
| Jul 16, 2026 | 496.05 | 497.65 | 483.20 | 495.95 | 495.95 | 1.12% | 2,950 |
| Jul 15, 2026 | 494.60 | 496.45 | 485.40 | 490.45 | 490.45 | 1.05% | 3,134 |
| Jul 14, 2026 | 498.25 | 500.60 | 484.00 | 485.35 | 485.35 | -2.64% | 2,349 |
| Jul 13, 2026 | 493.65 | 504.65 | 485.05 | 498.50 | 498.50 | -0.45% | 5,684 |
| Jul 10, 2026 | 485.95 | 503.80 | 478.00 | 500.75 | 500.75 | 4.79% | 11,845 |
| Jul 9, 2026 | 471.45 | 487.55 | 471.00 | 477.85 | 477.85 | 0.58% | 18,057 |
| Jul 8, 2026 | 490.00 | 490.00 | 469.70 | 475.10 | 475.10 | -3.03% | 7,206 |
| Jul 7, 2026 | 498.00 | 503.80 | 487.35 | 489.95 | 489.95 | -1.95% | 5,354 |
| Jul 6, 2026 | 507.65 | 507.65 | 497.00 | 499.70 | 499.70 | -2.03% | 7,348 |
| Jul 3, 2026 | 522.95 | 525.00 | 506.55 | 510.05 | 510.05 | -1.33% | 5,106 |
| Jul 2, 2026 | 511.00 | 529.25 | 511.00 | 516.95 | 516.95 | 0.77% | 6,910 |
| Jul 1, 2026 | 525.00 | 525.00 | 508.90 | 513.00 | 513.00 | 0.08% | 8,056 |
| Jun 30, 2026 | 509.60 | 541.00 | 509.60 | 512.60 | 512.60 | 0.69% | 34,424 |
| Jun 29, 2026 | 508.65 | 519.30 | 503.30 | 509.10 | 509.10 | 0.97% | 8,146 |
| Jun 25, 2026 | 511.45 | 517.95 | 502.00 | 504.20 | 504.20 | -1.42% | 25,908 |
| Jun 24, 2026 | 532.00 | 532.00 | 510.05 | 511.45 | 511.45 | -3.20% | 13,782 |
| Jun 23, 2026 | 526.70 | 532.50 | 512.30 | 528.35 | 528.35 | 3.10% | 16,371 |
| Jun 22, 2026 | 494.85 | 521.70 | 492.60 | 512.45 | 512.45 | 4.68% | 11,587 |
| Jun 19, 2026 | 493.35 | 494.00 | 487.00 | 489.55 | 489.55 | -0.76% | 5,445 |
| Jun 18, 2026 | 497.15 | 497.65 | 492.35 | 493.30 | 493.30 | 0.05% | 1,538 |
| Jun 17, 2026 | 504.35 | 506.65 | 491.55 | 493.05 | 493.05 | -1.97% | 4,439 |
| Jun 16, 2026 | 494.00 | 506.10 | 494.00 | 502.95 | 502.95 | 1.65% | 11,587 |
| Jun 15, 2026 | 495.95 | 504.65 | 490.75 | 494.80 | 494.80 | 2.21% | 16,664 |
| Jun 12, 2026 | 475.95 | 485.60 | 470.70 | 484.10 | 484.10 | 4.00% | 5,811 |