SRM Contractors Limited (NSE:SRM)
India · Delayed Price · Currency is INR 462.70
-0.10 (-0.02%)
Aug 29, 2025, 3:30 PM IST
SRM Contractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 472.90 | 474.60 | 460.15 | 462.70 | 462.70 | -0.02% | 21,930 |
| Aug 28, 2025 | 474.80 | 485.70 | 456.10 | 462.80 | 462.80 | -2.62% | 72,429 |
| Aug 26, 2025 | 482.00 | 484.00 | 460.00 | 475.25 | 475.25 | - | 43,051 |
| Aug 25, 2025 | 482.00 | 484.00 | 460.00 | 475.25 | 475.25 | 0.43% | 50,402 |
| Aug 24, 2025 | 485.20 | 494.40 | 470.05 | 473.20 | 473.20 | -3.33% | 50,402 |
| Aug 22, 2025 | 497.90 | 497.90 | 485.60 | 489.50 | 489.50 | - | 35,454 |
| Aug 21, 2025 | 497.90 | 497.90 | 485.60 | 489.50 | 489.50 | -0.77% | 35,399 |
| Aug 20, 2025 | 486.00 | 503.85 | 480.10 | 493.30 | 493.30 | 1.98% | 112,788 |
| Aug 19, 2025 | 499.75 | 499.80 | 475.80 | 483.70 | 483.70 | -2.22% | 81,570 |
| Aug 18, 2025 | 476.50 | 498.15 | 476.50 | 494.70 | 494.70 | 5.75% | 211,678 |
| Aug 14, 2025 | 478.65 | 478.65 | 457.50 | 467.80 | 467.80 | -0.11% | 50,117 |
| Aug 13, 2025 | 478.40 | 481.90 | 463.00 | 468.30 | 468.30 | -1.94% | 37,007 |
| Aug 12, 2025 | 484.00 | 484.00 | 472.20 | 477.55 | 477.55 | 1.14% | 44,831 |
| Aug 11, 2025 | 478.75 | 478.75 | 463.10 | 472.15 | 472.15 | 0.47% | 27,691 |
| Aug 8, 2025 | 463.25 | 474.00 | 452.10 | 469.95 | 469.95 | 3.32% | 55,021 |
| Aug 7, 2025 | 451.00 | 459.60 | 451.00 | 454.85 | 454.85 | -0.18% | 32,917 |
| Aug 6, 2025 | 473.90 | 473.90 | 451.20 | 455.65 | 455.65 | -2.01% | 37,954 |
| Aug 5, 2025 | 461.20 | 470.05 | 460.55 | 465.00 | 465.00 | -0.48% | 36,486 |
| Aug 4, 2025 | 461.50 | 473.45 | 459.00 | 467.25 | 467.25 | 1.27% | 23,846 |
| Aug 1, 2025 | 472.30 | 478.70 | 460.00 | 461.40 | 461.40 | -2.31% | 31,880 |
| Jul 31, 2025 | 456.90 | 478.85 | 455.00 | 472.30 | 472.30 | 0.79% | 60,613 |
| Jul 30, 2025 | 462.00 | 473.00 | 449.15 | 468.60 | 468.60 | 2.01% | 79,330 |
| Jul 29, 2025 | 437.05 | 464.10 | 437.05 | 459.35 | 459.35 | 4.10% | 85,869 |
| Jul 28, 2025 | 463.00 | 470.30 | 431.00 | 441.25 | 441.25 | -5.88% | 315,411 |
| Jul 25, 2025 | 480.00 | 485.20 | 462.15 | 468.80 | 468.80 | -2.47% | 82,454 |
| Jul 24, 2025 | 487.10 | 491.45 | 478.20 | 480.65 | 480.65 | -0.38% | 35,276 |
| Jul 23, 2025 | 485.00 | 500.45 | 477.50 | 482.50 | 482.50 | -1.50% | 161,462 |
| Jul 22, 2025 | 512.80 | 512.80 | 481.60 | 489.85 | 489.85 | -3.46% | 113,934 |
| Jul 21, 2025 | 514.00 | 520.05 | 505.05 | 507.40 | 507.40 | -0.54% | 96,317 |
| Jul 18, 2025 | 515.25 | 531.00 | 503.75 | 510.15 | 510.15 | 0.01% | 381,736 |
| Jul 17, 2025 | 507.95 | 522.90 | 505.70 | 510.10 | 510.10 | 1.98% | 228,835 |
| Jul 16, 2025 | 480.00 | 502.00 | 472.00 | 500.20 | 500.20 | 3.61% | 196,499 |
| Jul 15, 2025 | 477.10 | 492.40 | 477.10 | 482.75 | 482.75 | 1.70% | 54,913 |
| Jul 14, 2025 | 478.00 | 483.35 | 457.40 | 474.70 | 474.70 | -0.85% | 113,718 |
| Jul 11, 2025 | 485.00 | 488.20 | 472.90 | 478.75 | 478.75 | -2.02% | 56,632 |
| Jul 10, 2025 | 492.00 | 493.85 | 485.55 | 488.60 | 488.60 | -0.71% | 23,199 |
| Jul 9, 2025 | 476.00 | 499.50 | 476.00 | 492.10 | 492.10 | 3.43% | 203,818 |
| Jul 8, 2025 | 475.00 | 481.70 | 468.00 | 475.80 | 475.80 | -0.20% | 75,485 |
| Jul 7, 2025 | 488.80 | 488.80 | 472.00 | 476.75 | 476.75 | -1.74% | 66,339 |
| Jul 4, 2025 | 498.05 | 501.00 | 480.00 | 485.20 | 485.20 | -2.57% | 73,937 |
| Jul 3, 2025 | 503.80 | 507.00 | 492.20 | 498.00 | 498.00 | -0.58% | 152,417 |
| Jul 2, 2025 | 492.55 | 503.00 | 485.05 | 500.90 | 500.90 | 2.20% | 108,610 |
| Jul 1, 2025 | 505.00 | 507.80 | 467.05 | 490.10 | 490.10 | -1.59% | 208,930 |
| Jun 30, 2025 | 483.45 | 505.40 | 483.45 | 498.00 | 498.00 | 4.49% | 222,269 |
| Jun 27, 2025 | 493.95 | 493.95 | 472.00 | 476.60 | 476.60 | -3.53% | 110,385 |
| Jun 26, 2025 | 499.00 | 507.85 | 488.20 | 494.05 | 494.05 | 1.11% | 310,457 |
| Jun 25, 2025 | 480.00 | 498.00 | 479.90 | 488.65 | 488.65 | 1.64% | 188,433 |
| Jun 24, 2025 | 490.80 | 498.00 | 473.55 | 480.75 | 480.75 | 0.10% | 218,159 |
| Jun 23, 2025 | 443.10 | 484.80 | 440.40 | 480.25 | 480.25 | 8.16% | 715,563 |
| Jun 20, 2025 | 437.35 | 451.00 | 434.00 | 444.00 | 444.00 | 1.52% | 261,406 |