SRM Contractors Limited (NSE:SRM)
India · Delayed Price · Currency is INR 405.05
+5.45 (1.36%)
At close: Mar 27, 2026
SRM Contractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 404.80 | 409.45 | 388.05 | 405.05 | 405.05 | 1.36% | 198,092 |
| Mar 25, 2026 | 400.00 | 409.90 | 396.20 | 399.60 | 399.60 | 0.67% | 53,331 |
| Mar 24, 2026 | 395.00 | 400.45 | 380.40 | 396.95 | 396.95 | 3.33% | 91,151 |
| Mar 23, 2026 | 398.00 | 398.00 | 380.80 | 384.15 | 384.15 | -4.95% | 66,957 |
| Mar 20, 2026 | 403.00 | 411.00 | 399.05 | 404.15 | 404.15 | 0.84% | 77,068 |
| Mar 19, 2026 | 396.75 | 413.00 | 390.00 | 400.80 | 400.80 | -0.50% | 183,233 |
| Mar 18, 2026 | 387.00 | 410.00 | 385.90 | 402.80 | 402.80 | 4.65% | 128,906 |
| Mar 17, 2026 | 379.25 | 390.00 | 379.25 | 384.90 | 384.90 | 0.92% | 52,062 |
| Mar 16, 2026 | 385.00 | 388.95 | 367.70 | 381.40 | 381.40 | 0.63% | 99,399 |
| Mar 13, 2026 | 384.15 | 386.00 | 368.25 | 379.00 | 379.00 | -1.34% | 234,121 |
| Mar 12, 2026 | 372.00 | 395.00 | 361.35 | 384.15 | 384.15 | 2.80% | 314,092 |
| Mar 11, 2026 | 393.45 | 398.40 | 370.05 | 373.70 | 373.70 | -3.81% | 273,824 |
| Mar 10, 2026 | 394.10 | 404.80 | 384.80 | 388.50 | 388.50 | -0.65% | 178,243 |
| Mar 9, 2026 | 400.00 | 408.25 | 386.75 | 391.05 | 391.05 | -4.18% | 138,216 |
| Mar 6, 2026 | 404.45 | 412.80 | 398.15 | 408.10 | 408.10 | 0.90% | 88,253 |
| Mar 5, 2026 | 410.90 | 415.45 | 401.00 | 404.45 | 404.45 | -0.39% | 85,050 |
| Mar 4, 2026 | 413.05 | 423.65 | 398.25 | 406.05 | 406.05 | -2.61% | 136,464 |
| Mar 2, 2026 | 400.00 | 419.45 | 399.20 | 416.95 | 416.95 | 0.10% | 148,861 |
| Feb 27, 2026 | 424.25 | 427.50 | 412.55 | 416.55 | 416.55 | -1.81% | 70,804 |
| Feb 26, 2026 | 413.75 | 427.00 | 412.40 | 424.25 | 424.25 | 3.19% | 76,642 |
| Feb 25, 2026 | 424.85 | 431.70 | 407.25 | 411.15 | 411.15 | -2.19% | 51,135 |
| Feb 24, 2026 | 424.00 | 424.85 | 415.65 | 420.35 | 420.35 | -0.27% | 54,967 |
| Feb 23, 2026 | 435.60 | 440.75 | 415.70 | 421.50 | 421.50 | -2.43% | 79,481 |
| Feb 20, 2026 | 432.05 | 441.30 | 428.25 | 432.00 | 432.00 | -1.52% | 70,547 |
| Feb 19, 2026 | 434.00 | 458.85 | 431.55 | 438.65 | 438.65 | 1.11% | 228,923 |
| Feb 18, 2026 | 422.00 | 438.00 | 418.20 | 433.85 | 433.85 | 3.62% | 137,006 |
| Feb 17, 2026 | 425.80 | 440.00 | 416.75 | 418.70 | 418.70 | -2.41% | 218,043 |
| Feb 16, 2026 | 419.70 | 455.70 | 410.10 | 429.05 | 429.05 | 9.45% | 2,262,179 |
| Feb 13, 2026 | 405.00 | 415.20 | 383.55 | 392.00 | 392.00 | -4.94% | 438,928 |
| Feb 12, 2026 | 419.85 | 421.80 | 407.65 | 412.35 | 412.35 | -1.00% | 105,717 |
| Feb 11, 2026 | 425.70 | 430.60 | 414.00 | 416.50 | 416.50 | -1.30% | 153,077 |
| Feb 10, 2026 | 423.00 | 452.20 | 418.70 | 422.00 | 422.00 | -1.41% | 234,895 |
| Feb 9, 2026 | 393.90 | 438.35 | 392.00 | 428.05 | 428.05 | 8.64% | 279,542 |
| Feb 6, 2026 | 416.55 | 419.90 | 386.35 | 394.00 | 394.00 | -5.41% | 250,495 |
| Feb 5, 2026 | 444.60 | 444.60 | 412.00 | 416.55 | 416.55 | -5.61% | 83,143 |
| Feb 4, 2026 | 449.00 | 455.90 | 438.10 | 441.30 | 441.30 | -2.04% | 100,179 |
| Feb 3, 2026 | 445.05 | 466.80 | 437.75 | 450.50 | 450.50 | 3.95% | 168,122 |
| Feb 2, 2026 | 425.00 | 439.00 | 420.60 | 433.40 | 433.40 | -0.24% | 46,113 |
| Feb 1, 2026 | 445.00 | 460.60 | 410.10 | 434.45 | 434.45 | -3.59% | 66,171 |
| Jan 30, 2026 | 437.45 | 459.80 | 437.45 | 450.65 | 450.65 | 1.47% | 37,887 |
| Jan 29, 2026 | 451.20 | 464.75 | 440.35 | 444.10 | 444.10 | -1.99% | 29,865 |
| Jan 28, 2026 | 435.05 | 463.70 | 435.05 | 453.10 | 453.10 | 3.06% | 54,093 |
| Jan 27, 2026 | 447.00 | 450.00 | 432.05 | 439.65 | 439.65 | -0.61% | 44,968 |
| Jan 23, 2026 | 459.00 | 459.00 | 440.00 | 442.35 | 442.35 | -3.43% | 37,919 |
| Jan 22, 2026 | 465.95 | 472.00 | 453.80 | 458.05 | 458.05 | 1.75% | 66,675 |
| Jan 21, 2026 | 433.70 | 469.90 | 432.00 | 450.15 | 450.15 | 2.24% | 120,894 |
| Jan 20, 2026 | 467.85 | 470.40 | 436.10 | 440.30 | 440.30 | -5.41% | 121,467 |
| Jan 19, 2026 | 480.00 | 481.30 | 463.00 | 465.50 | 465.50 | -3.10% | 51,723 |
| Jan 16, 2026 | 492.00 | 494.95 | 476.30 | 480.40 | 480.40 | -2.09% | 64,128 |
| Jan 14, 2026 | 486.55 | 498.00 | 480.00 | 490.65 | 490.65 | 1.34% | 57,762 |