SRM Contractors Limited (NSE:SRM)
India · Delayed Price · Currency is INR 516.00
-8.40 (-1.60%)
May 29, 2026, 3:30 PM IST
SRM Contractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 525.00 | 539.50 | 510.60 | 516.00 | 516.00 | -1.60% | 241,532 |
| May 27, 2026 | 525.95 | 543.00 | 511.40 | 524.40 | 524.40 | 1.70% | 677,432 |
| May 26, 2026 | 539.35 | 568.45 | 507.55 | 515.65 | 515.65 | -2.96% | 3,006,738 |
| May 25, 2026 | 519.50 | 535.00 | 519.35 | 531.40 | 531.40 | 3.09% | 197,503 |
| May 22, 2026 | 508.20 | 524.40 | 508.20 | 515.45 | 515.45 | 2.14% | 152,615 |
| May 21, 2026 | 494.00 | 514.00 | 491.20 | 504.65 | 504.65 | 4.04% | 107,427 |
| May 20, 2026 | 486.45 | 489.00 | 475.55 | 485.05 | 485.05 | -0.16% | 31,445 |
| May 19, 2026 | 484.00 | 496.40 | 466.00 | 485.85 | 485.85 | -0.27% | 57,665 |
| May 18, 2026 | 475.00 | 494.95 | 458.40 | 487.15 | 487.15 | 1.41% | 108,162 |
| May 15, 2026 | 490.00 | 495.50 | 471.60 | 480.40 | 480.40 | -1.24% | 49,839 |
| May 14, 2026 | 488.45 | 494.35 | 474.55 | 486.45 | 486.45 | -0.12% | 55,922 |
| May 13, 2026 | 476.90 | 500.00 | 453.20 | 487.05 | 487.05 | 2.04% | 149,136 |
| May 12, 2026 | 505.55 | 509.70 | 475.00 | 477.30 | 477.30 | -5.63% | 109,969 |
| May 11, 2026 | 515.00 | 516.95 | 504.00 | 505.75 | 505.75 | -1.46% | 61,647 |
| May 8, 2026 | 516.00 | 532.00 | 511.55 | 513.25 | 513.25 | -1.40% | 131,871 |
| May 7, 2026 | 528.05 | 534.00 | 517.10 | 520.55 | 520.55 | -0.93% | 103,886 |
| May 6, 2026 | 519.80 | 537.00 | 515.55 | 525.45 | 525.45 | 1.58% | 221,255 |
| May 5, 2026 | 523.75 | 525.90 | 514.15 | 517.30 | 517.30 | -0.60% | 86,732 |
| May 4, 2026 | 512.00 | 524.45 | 502.55 | 520.40 | 520.40 | 2.69% | 126,802 |
| Apr 30, 2026 | 512.95 | 521.15 | 502.00 | 506.75 | 506.75 | -0.43% | 104,474 |
| Apr 29, 2026 | 532.00 | 539.00 | 505.00 | 508.95 | 508.95 | -3.32% | 164,219 |
| Apr 28, 2026 | 533.00 | 535.40 | 522.40 | 526.45 | 526.45 | -0.26% | 43,344 |
| Apr 27, 2026 | 528.00 | 538.30 | 521.95 | 527.80 | 527.80 | 0.63% | 89,512 |
| Apr 24, 2026 | 540.15 | 555.00 | 517.60 | 524.50 | 524.50 | -2.35% | 187,582 |
| Apr 23, 2026 | 515.00 | 558.00 | 510.80 | 537.10 | 537.10 | 4.23% | 404,118 |
| Apr 22, 2026 | 524.85 | 530.85 | 513.55 | 515.30 | 515.30 | -1.82% | 69,046 |
| Apr 21, 2026 | 515.00 | 529.85 | 508.85 | 524.85 | 524.85 | 3.13% | 140,016 |
| Apr 20, 2026 | 516.10 | 523.00 | 507.00 | 508.90 | 508.90 | -2.38% | 102,252 |
| Apr 17, 2026 | 521.45 | 525.30 | 510.20 | 521.30 | 521.30 | 0.56% | 147,759 |
| Apr 16, 2026 | 540.00 | 544.00 | 500.25 | 518.40 | 518.40 | 0.44% | 328,558 |
| Apr 15, 2026 | 519.00 | 568.35 | 506.55 | 516.15 | 516.15 | 3.20% | 951,900 |
| Apr 13, 2026 | 450.00 | 504.95 | 450.00 | 500.15 | 500.15 | 5.56% | 386,141 |
| Apr 10, 2026 | 443.00 | 480.00 | 437.30 | 473.80 | 473.80 | 8.67% | 400,512 |
| Apr 9, 2026 | 435.00 | 447.40 | 424.25 | 436.00 | 436.00 | 1.25% | 107,979 |
| Apr 8, 2026 | 434.80 | 435.00 | 421.55 | 430.60 | 430.60 | 3.19% | 136,311 |
| Apr 7, 2026 | 415.50 | 428.00 | 411.00 | 417.30 | 417.30 | -0.36% | 93,623 |
| Apr 6, 2026 | 447.95 | 451.75 | 414.10 | 418.80 | 418.80 | 0.24% | 490,813 |
| Apr 2, 2026 | 400.80 | 422.85 | 393.00 | 417.80 | 417.80 | 3.20% | 165,853 |
| Apr 1, 2026 | 400.00 | 412.00 | 395.00 | 404.85 | 404.85 | 5.47% | 122,184 |
| Mar 30, 2026 | 396.00 | 399.70 | 381.00 | 383.85 | 383.85 | -5.23% | 142,732 |
| 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 |