SRM Contractors Limited (BOM:544158)
India · Delayed Price · Currency is INR 525.90
+16.15 (3.17%)
At close: Apr 21, 2026
BOM:544158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 527.00 | 530.00 | 513.45 | 514.10 | 514.10 | -2.24% | 4,235 |
| Apr 21, 2026 | 510.65 | 529.55 | 510.50 | 525.90 | 525.90 | 3.17% | 5,419 |
| Apr 20, 2026 | 518.95 | 522.35 | 506.75 | 509.75 | 509.75 | -2.10% | 4,044 |
| Apr 17, 2026 | 524.55 | 525.15 | 510.45 | 520.70 | 520.70 | 0.50% | 10,021 |
| Apr 16, 2026 | 537.05 | 544.95 | 501.35 | 518.10 | 518.10 | -0.11% | 38,733 |
| Apr 15, 2026 | 503.05 | 566.50 | 503.05 | 518.65 | 518.65 | 3.50% | 51,088 |
| Apr 13, 2026 | 473.05 | 505.00 | 455.00 | 501.10 | 501.10 | 5.93% | 15,897 |
| Apr 10, 2026 | 437.40 | 479.00 | 437.40 | 473.05 | 473.05 | 8.15% | 15,723 |
| Apr 9, 2026 | 451.95 | 451.95 | 425.00 | 437.40 | 437.40 | 1.74% | 9,563 |
| Apr 8, 2026 | 434.00 | 434.05 | 421.85 | 429.90 | 429.90 | 3.12% | 12,866 |
| Apr 7, 2026 | 418.70 | 427.40 | 412.10 | 416.90 | 416.90 | -0.29% | 3,166 |
| Apr 6, 2026 | 438.30 | 450.10 | 415.05 | 418.10 | 418.10 | 0.11% | 20,030 |
| Apr 2, 2026 | 397.90 | 421.25 | 392.70 | 417.65 | 417.65 | 2.52% | 3,703 |
| Apr 1, 2026 | 398.95 | 411.00 | 397.60 | 407.40 | 407.40 | 6.41% | 8,011 |
| Mar 30, 2026 | 395.25 | 398.50 | 382.10 | 382.85 | 382.85 | -5.15% | 13,362 |
| Mar 27, 2026 | 395.65 | 409.25 | 386.70 | 403.65 | 403.65 | 1.33% | 26,404 |
| Mar 25, 2026 | 405.10 | 409.90 | 397.00 | 398.35 | 398.35 | 0.67% | 2,278 |
| Mar 24, 2026 | 387.00 | 399.55 | 381.15 | 395.70 | 395.70 | 2.91% | 5,076 |
| Mar 23, 2026 | 393.60 | 396.60 | 382.35 | 384.50 | 384.50 | -4.03% | 3,469 |
| Mar 20, 2026 | 405.95 | 409.15 | 398.70 | 400.65 | 400.65 | 0.15% | 22,332 |
| Mar 19, 2026 | 394.00 | 412.00 | 394.00 | 400.05 | 400.05 | -0.53% | 10,308 |
| Mar 18, 2026 | 381.90 | 408.30 | 381.90 | 402.20 | 402.20 | 4.47% | 6,125 |
| Mar 17, 2026 | 384.70 | 389.85 | 381.90 | 385.00 | 385.00 | 0.97% | 17,810 |
| Mar 16, 2026 | 378.65 | 388.25 | 369.25 | 381.30 | 381.30 | 1.18% | 17,611 |
| Mar 13, 2026 | 381.35 | 383.80 | 368.00 | 376.85 | 376.85 | -1.96% | 13,482 |
| Mar 12, 2026 | 374.00 | 393.85 | 361.55 | 384.40 | 384.40 | 2.82% | 12,577 |
| Mar 11, 2026 | 391.00 | 398.90 | 369.25 | 373.85 | 373.85 | -3.52% | 14,114 |
| Mar 10, 2026 | 395.50 | 404.40 | 385.45 | 387.50 | 387.50 | -1.02% | 22,671 |
| Mar 9, 2026 | 405.55 | 408.45 | 386.40 | 391.50 | 391.50 | -3.86% | 16,411 |
| Mar 6, 2026 | 404.45 | 410.80 | 397.90 | 407.20 | 407.20 | 0.92% | 3,287 |
| Mar 5, 2026 | 413.30 | 413.30 | 400.55 | 403.50 | 403.50 | -0.33% | 6,964 |
| Mar 4, 2026 | 417.00 | 421.05 | 399.00 | 404.85 | 404.85 | -2.91% | 4,814 |
| Mar 2, 2026 | 401.10 | 419.70 | 396.95 | 417.00 | 417.00 | -0.08% | 6,801 |
| Feb 27, 2026 | 419.15 | 427.00 | 411.90 | 417.35 | 417.35 | -1.78% | 3,337 |
| Feb 26, 2026 | 415.40 | 428.05 | 413.15 | 424.90 | 424.90 | 3.50% | 3,130 |
| Feb 25, 2026 | 449.95 | 449.95 | 407.55 | 410.55 | 410.55 | -1.97% | 2,898 |
| Feb 24, 2026 | 420.25 | 424.45 | 417.30 | 418.80 | 418.80 | -0.33% | 3,992 |
| Feb 23, 2026 | 435.55 | 435.65 | 417.95 | 420.20 | 420.20 | -2.68% | 3,522 |
| Feb 20, 2026 | 413.00 | 437.60 | 413.00 | 431.75 | 431.75 | -1.62% | 2,477 |
| Feb 19, 2026 | 433.80 | 458.35 | 433.80 | 438.85 | 438.85 | 1.16% | 7,204 |
| Feb 18, 2026 | 427.85 | 440.30 | 418.35 | 433.80 | 433.80 | 3.50% | 4,929 |
| Feb 17, 2026 | 426.45 | 439.00 | 416.60 | 419.15 | 419.15 | -2.35% | 10,230 |
| Feb 16, 2026 | 405.95 | 455.15 | 405.95 | 429.25 | 429.25 | 9.60% | 71,247 |
| 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 |