SRM Contractors Limited (NSE:SRM)
India · Delayed Price · Currency is INR 467.85
-13.25 (-2.75%)
Aug 21, 2026, 3:29 PM IST
SRM Contractors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 515.55 | 520.00 | 503.00 | 510.25 | 510.25 | -0.48% | 93,048 |
| Jul 21, 2026 | 504.80 | 521.75 | 492.05 | 512.70 | 512.70 | 2.58% | 182,073 |
| Jul 20, 2026 | 488.20 | 501.00 | 487.35 | 499.80 | 499.80 | 1.34% | 50,654 |
| Jul 17, 2026 | 497.75 | 504.00 | 487.10 | 493.20 | 493.20 | -0.56% | 72,956 |
| Jul 16, 2026 | 496.40 | 498.75 | 484.00 | 496.00 | 496.00 | 1.21% | 51,846 |
| Jul 15, 2026 | 490.00 | 497.90 | 484.10 | 490.05 | 490.05 | 0.71% | 46,165 |
| Jul 14, 2026 | 501.00 | 501.70 | 484.00 | 486.60 | 486.60 | -2.40% | 43,850 |
| Jul 13, 2026 | 496.00 | 504.15 | 482.60 | 498.55 | 498.55 | -0.42% | 67,578 |
| Jul 10, 2026 | 478.35 | 505.90 | 477.00 | 500.65 | 500.65 | 4.66% | 149,387 |
| Jul 9, 2026 | 474.90 | 488.10 | 468.35 | 478.35 | 478.35 | 0.84% | 53,877 |
| Jul 8, 2026 | 486.00 | 489.65 | 471.05 | 474.35 | 474.35 | -3.03% | 73,886 |
| Jul 7, 2026 | 503.80 | 504.00 | 487.35 | 489.15 | 489.15 | -2.17% | 91,111 |
| Jul 6, 2026 | 514.45 | 514.45 | 497.00 | 500.00 | 500.00 | -1.91% | 86,644 |
| Jul 3, 2026 | 521.05 | 523.00 | 506.25 | 509.75 | 509.75 | -1.62% | 82,685 |
| Jul 2, 2026 | 515.00 | 529.65 | 510.20 | 518.15 | 518.15 | 1.09% | 169,984 |
| Jul 1, 2026 | 522.40 | 522.40 | 508.00 | 512.55 | 512.55 | -0.11% | 70,058 |
| Jun 30, 2026 | 535.00 | 541.00 | 511.00 | 513.10 | 513.10 | 1.19% | 469,668 |
| Jun 29, 2026 | 507.00 | 520.00 | 502.00 | 507.05 | 507.05 | -0.31% | 111,003 |
| Jun 25, 2026 | 515.60 | 518.70 | 502.00 | 508.65 | 508.65 | -0.56% | 124,855 |
| Jun 24, 2026 | 534.35 | 534.35 | 510.00 | 511.50 | 511.50 | -3.04% | 120,792 |
| Jun 23, 2026 | 524.80 | 533.00 | 513.00 | 527.55 | 527.55 | 2.22% | 312,370 |
| Jun 22, 2026 | 490.00 | 524.50 | 490.00 | 516.10 | 516.10 | 5.38% | 227,777 |
| Jun 19, 2026 | 494.95 | 497.90 | 486.35 | 489.75 | 489.75 | -0.50% | 72,210 |
| Jun 18, 2026 | 493.50 | 499.50 | 491.70 | 492.20 | 492.20 | -0.32% | 48,379 |
| Jun 17, 2026 | 506.00 | 507.90 | 491.00 | 493.80 | 493.80 | -1.82% | 49,650 |
| Jun 16, 2026 | 499.10 | 508.40 | 498.00 | 502.95 | 502.95 | 1.77% | 79,435 |
| Jun 15, 2026 | 496.60 | 504.80 | 490.10 | 494.20 | 494.20 | 2.81% | 138,723 |
| Jun 12, 2026 | 469.85 | 485.00 | 469.00 | 480.70 | 480.70 | 3.68% | 91,734 |