Shankar Lal Rampal Dye-Chem Limited (NSE:SRD)
India · Delayed Price · Currency is INR 81.41
-3.62 (-4.26%)
At close: Sep 4, 2025
NSE:SRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.35 | 82.70 | 77.34 | 77.34 | - | -5.00% | 39,152 |
| Sep 4, 2025 | 85.26 | 85.26 | 79.00 | 81.41 | - | -4.26% | 15,963 |
| Sep 3, 2025 | 86.00 | 89.99 | 84.92 | 85.03 | - | -2.90% | 48,814 |
| Sep 2, 2025 | 86.16 | 91.19 | 83.50 | 87.57 | - | 2.18% | 162,999 |
| Sep 1, 2025 | 78.50 | 89.23 | 77.58 | 85.70 | - | 10.78% | 89,925 |
| Aug 29, 2025 | 77.00 | 78.50 | 76.89 | 77.36 | - | -0.86% | 14,682 |
| Aug 28, 2025 | 77.60 | 79.56 | 77.00 | 78.03 | - | -0.45% | 21,884 |
| Aug 26, 2025 | 77.50 | 78.89 | 77.50 | 78.38 | - | 0.17% | 22,836 |
| Aug 25, 2025 | 78.00 | 81.51 | 77.50 | 78.25 | - | 1.31% | 13,224 |
| Aug 22, 2025 | 78.89 | 79.00 | 76.84 | 77.24 | - | 1.30% | 27,908 |
| Aug 21, 2025 | 77.90 | 78.62 | 75.86 | 76.25 | - | -0.37% | 36,073 |
| Aug 20, 2025 | 79.00 | 79.00 | 76.00 | 76.53 | - | -1.99% | 14,010 |
| Aug 19, 2025 | 79.50 | 79.50 | 77.09 | 78.08 | - | -0.31% | 6,847 |
| Aug 18, 2025 | 78.30 | 79.01 | 77.30 | 78.32 | - | 0.27% | 16,681 |
| Aug 14, 2025 | 78.50 | 78.77 | 77.74 | 78.11 | - | 0.35% | 18,110 |
| Aug 13, 2025 | 79.92 | 79.92 | 77.05 | 77.84 | - | -0.70% | 30,010 |
| Aug 12, 2025 | 78.75 | 78.93 | 77.15 | 78.39 | - | 0.19% | 28,194 |
| Aug 11, 2025 | 89.00 | 89.00 | 76.94 | 78.24 | - | -0.14% | 49,592 |
| Aug 8, 2025 | 79.51 | 80.00 | 76.94 | 78.35 | - | -0.89% | 19,189 |
| Aug 7, 2025 | 80.00 | 80.00 | 76.78 | 79.05 | - | -0.18% | 45,167 |
| Aug 6, 2025 | 81.00 | 81.00 | 77.59 | 79.19 | - | -1.38% | 55,246 |
| Aug 5, 2025 | 80.00 | 81.07 | 79.86 | 80.30 | - | -0.01% | 17,696 |
| Aug 4, 2025 | 79.99 | 81.33 | 79.73 | 80.31 | - | -0.15% | 31,565 |
| Aug 1, 2025 | 80.50 | 81.63 | 80.00 | 80.43 | - | -0.96% | 37,595 |
| Jul 31, 2025 | 82.05 | 82.73 | 80.42 | 81.21 | - | 0.01% | 32,455 |
| Jul 30, 2025 | 83.00 | 83.00 | 80.04 | 81.20 | - | -1.06% | 27,487 |
| Jul 29, 2025 | 82.49 | 84.93 | 81.14 | 82.07 | - | 1.66% | 48,735 |
| Jul 28, 2025 | 81.67 | 82.31 | 80.09 | 80.73 | - | -1.02% | 53,044 |
| Jul 25, 2025 | 80.65 | 82.50 | 80.00 | 81.56 | - | 1.62% | 30,227 |
| Jul 24, 2025 | 78.80 | 81.96 | 78.80 | 80.26 | - | -0.38% | 38,180 |
| Jul 23, 2025 | 80.49 | 81.00 | 79.84 | 80.57 | - | 0.39% | 49,937 |
| Jul 22, 2025 | 80.34 | 80.65 | 78.21 | 80.26 | - | -0.11% | 44,099 |
| Jul 21, 2025 | 79.19 | 81.74 | 79.19 | 80.35 | - | 1.95% | 18,821 |
| Jul 18, 2025 | 78.50 | 79.00 | 76.01 | 78.81 | - | -0.22% | 33,224 |
| Jul 17, 2025 | 80.11 | 80.11 | 78.59 | 78.98 | - | -1.41% | 49,095 |
| Jul 16, 2025 | 80.00 | 81.00 | 78.61 | 80.11 | - | 0.95% | 63,425 |
| Jul 15, 2025 | 77.50 | 80.39 | 76.92 | 79.36 | - | 0.80% | 33,472 |
| Jul 14, 2025 | 80.00 | 80.00 | 77.50 | 78.73 | - | -0.24% | 26,427 |
| Jul 11, 2025 | 81.00 | 81.00 | 78.25 | 78.92 | - | 0.99% | 49,088 |
| Jul 10, 2025 | 78.16 | 79.50 | 77.13 | 78.15 | - | 0.84% | 50,433 |
| Jul 9, 2025 | 77.08 | 78.37 | 76.91 | 77.50 | - | 0.71% | 55,366 |
| Jul 8, 2025 | 77.78 | 79.46 | 76.24 | 76.95 | - | -2.64% | 31,552 |
| Jul 7, 2025 | 79.99 | 80.60 | 78.58 | 79.04 | - | -1.19% | 54,536 |
| Jul 4, 2025 | 80.11 | 82.06 | 79.54 | 79.99 | - | 0.24% | 41,661 |
| Jul 3, 2025 | 79.00 | 80.44 | 78.04 | 79.80 | - | 0.39% | 46,289 |
| Jul 2, 2025 | 82.69 | 82.69 | 78.89 | 79.49 | - | -3.16% | 39,451 |
| Jul 1, 2025 | 82.00 | 89.14 | 80.73 | 82.08 | - | 1.13% | 96,259 |
| Jun 30, 2025 | 80.84 | 83.00 | 79.42 | 81.16 | - | 1.40% | 31,856 |
| Jun 27, 2025 | 81.49 | 82.33 | 77.41 | 80.04 | - | -0.77% | 43,511 |
| Jun 26, 2025 | 73.50 | 83.70 | 72.68 | 80.66 | - | 10.36% | 60,666 |