SRM Contractors Limited (NSE:SRM)
India · Delayed Price · Currency is INR 396.55
-7.85 (-1.94%)
Oct 1, 2026, 3:29 PM IST
SRM Contractors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 401.30 | 408.55 | 391.65 | 398.75 | 398.75 | -1.40% | 48,009 |
| Sep 30, 2026 | 413.00 | 416.90 | 400.75 | 404.40 | 404.40 | -0.94% | 42,098 |
| Sep 29, 2026 | 408.55 | 415.20 | 400.40 | 408.25 | 408.25 | 0.22% | 37,125 |
| Sep 28, 2026 | 412.10 | 414.20 | 404.05 | 407.35 | 407.35 | -2.14% | 37,997 |
| Sep 25, 2026 | 413.45 | 422.00 | 413.45 | 416.25 | 416.25 | -0.66% | 21,282 |
| Sep 24, 2026 | 420.50 | 423.95 | 414.45 | 419.00 | 419.00 | -0.82% | 22,818 |
| Sep 23, 2026 | 423.30 | 425.40 | 418.95 | 422.45 | 422.45 | 0.63% | 33,857 |
| Sep 22, 2026 | 420.25 | 428.00 | 415.30 | 419.80 | 419.80 | -0.29% | 43,479 |
| Sep 21, 2026 | 424.40 | 425.20 | 418.30 | 421.00 | 421.00 | -0.67% | 33,287 |
| Sep 18, 2026 | 425.65 | 429.25 | 420.65 | 423.85 | 423.85 | -0.45% | 14,465 |
| Sep 17, 2026 | 419.90 | 428.45 | 419.90 | 425.75 | 425.75 | 1.42% | 23,088 |
| Sep 16, 2026 | 421.30 | 429.20 | 406.35 | 419.80 | 419.80 | -0.02% | 91,640 |
| Sep 15, 2026 | 444.60 | 444.60 | 417.00 | 419.90 | 419.90 | -4.43% | 63,636 |
| Sep 11, 2026 | 447.70 | 447.70 | 437.15 | 439.35 | 439.35 | -1.87% | 64,564 |
| Sep 10, 2026 | 452.85 | 459.45 | 445.95 | 447.70 | 447.70 | -1.14% | 35,913 |
| Sep 9, 2026 | 462.90 | 462.90 | 450.00 | 452.85 | 452.85 | -1.78% | 43,801 |
| Sep 8, 2026 | 462.90 | 465.00 | 450.15 | 461.05 | 461.05 | 0.22% | 82,127 |
| Sep 7, 2026 | 464.65 | 477.45 | 458.10 | 460.05 | 460.05 | -0.50% | 102,399 |
| Sep 4, 2026 | 475.00 | 483.60 | 457.95 | 462.35 | 462.35 | -1.69% | 129,358 |
| Sep 3, 2026 | 465.15 | 473.30 | 458.95 | 470.30 | 470.30 | 2.62% | 120,862 |
| Sep 2, 2026 | 447.00 | 462.40 | 434.95 | 458.30 | 458.30 | 2.46% | 100,666 |
| Sep 1, 2026 | 457.65 | 457.65 | 443.10 | 447.30 | 447.30 | -1.00% | 70,598 |
| Aug 31, 2026 | 464.90 | 476.40 | 450.00 | 451.80 | 451.80 | -1.64% | 134,684 |
| Aug 28, 2026 | 443.20 | 463.00 | 438.40 | 459.35 | 459.35 | 2.94% | 153,387 |
| Aug 27, 2026 | 462.50 | 465.00 | 443.20 | 446.25 | 446.25 | -3.51% | 134,211 |
| Aug 26, 2026 | 463.00 | 470.00 | 455.00 | 462.50 | 462.50 | 0.12% | 78,790 |
| Aug 25, 2026 | 462.15 | 470.05 | 460.00 | 461.95 | 461.95 | -0.45% | 64,121 |
| Aug 24, 2026 | 463.00 | 475.00 | 460.00 | 464.05 | 464.05 | -0.81% | 78,996 |
| Aug 21, 2026 | 483.20 | 486.15 | 462.10 | 467.85 | 467.85 | -2.75% | 162,337 |
| Aug 20, 2026 | 497.40 | 498.40 | 480.00 | 481.10 | 481.10 | -2.56% | 68,207 |
| Aug 19, 2026 | 488.85 | 500.00 | 483.30 | 493.75 | 493.75 | 1.71% | 94,741 |
| Aug 18, 2026 | 474.80 | 491.15 | 473.25 | 485.45 | 485.45 | 2.96% | 76,445 |
| Aug 17, 2026 | 480.00 | 485.50 | 469.15 | 471.50 | 471.50 | -2.52% | 100,821 |
| Aug 14, 2026 | 489.00 | 495.00 | 477.65 | 483.70 | 483.70 | -3.47% | 172,493 |
| Aug 13, 2026 | 512.60 | 517.90 | 488.50 | 501.10 | 501.10 | -3.02% | 120,264 |
| Aug 12, 2026 | 515.00 | 531.25 | 507.05 | 516.70 | 516.70 | 0.76% | 82,291 |
| Aug 11, 2026 | 514.65 | 518.60 | 510.00 | 512.80 | 512.80 | -0.21% | 32,256 |
| Aug 10, 2026 | 530.00 | 531.00 | 511.00 | 513.90 | 513.90 | -1.31% | 60,695 |
| Aug 7, 2026 | 530.95 | 535.00 | 517.05 | 520.70 | 520.70 | -1.58% | 90,803 |
| Aug 6, 2026 | 520.00 | 536.30 | 511.00 | 529.05 | 529.05 | 3.62% | 282,712 |
| Aug 5, 2026 | 517.80 | 517.80 | 508.00 | 510.55 | 510.55 | 0.14% | 73,020 |
| Aug 4, 2026 | 496.40 | 516.00 | 493.35 | 509.85 | 509.85 | 2.71% | 96,753 |
| Aug 3, 2026 | 497.95 | 499.95 | 491.55 | 496.40 | 496.40 | 0.22% | 42,013 |
| Jul 31, 2026 | 495.05 | 504.35 | 493.40 | 495.30 | 495.30 | -0.58% | 42,440 |
| Jul 30, 2026 | 505.00 | 508.75 | 496.00 | 498.20 | 498.20 | -1.39% | 41,337 |
| Jul 29, 2026 | 508.10 | 514.00 | 501.00 | 505.20 | 505.20 | -0.19% | 55,820 |
| Jul 28, 2026 | 511.90 | 513.50 | 500.55 | 506.15 | 506.15 | -0.67% | 30,671 |
| Jul 27, 2026 | 510.00 | 518.00 | 507.15 | 509.55 | 509.55 | 0.38% | 84,861 |
| Jul 24, 2026 | 502.45 | 512.90 | 487.10 | 507.60 | 507.60 | 1.02% | 75,111 |
| Jul 23, 2026 | 504.20 | 518.40 | 501.00 | 502.45 | 502.45 | -1.53% | 62,710 |