Shree Ram Twistex Limited (NSE:SRTL)
India · Delayed Price · Currency is INR 37.32
-0.07 (-0.19%)
At close: Sep 11, 2026
Shree Ram Twistex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 37.00 | 37.40 | 36.67 | 37.32 | 37.32 | -0.19% | 15,044 |
| Sep 10, 2026 | 37.11 | 38.10 | 36.53 | 37.39 | 37.39 | 1.00% | 38,337 |
| Sep 9, 2026 | 37.78 | 37.88 | 36.80 | 37.02 | 37.02 | -1.57% | 24,830 |
| Sep 8, 2026 | 37.69 | 38.10 | 37.06 | 37.61 | 37.61 | -0.97% | 26,612 |
| Sep 7, 2026 | 37.70 | 38.36 | 36.81 | 37.98 | 37.98 | 0.72% | 36,439 |
| Sep 4, 2026 | 36.72 | 37.85 | 36.50 | 37.71 | 37.71 | 2.70% | 29,437 |
| Sep 3, 2026 | 36.61 | 38.25 | 35.87 | 36.72 | 36.72 | -0.73% | 109,628 |
| Sep 2, 2026 | 38.39 | 38.77 | 36.70 | 36.99 | 36.99 | -2.63% | 108,713 |
| Sep 1, 2026 | 38.99 | 39.57 | 37.51 | 37.99 | 37.99 | -1.45% | 45,688 |
| Aug 31, 2026 | 38.49 | 39.45 | 37.50 | 38.55 | 38.55 | 1.61% | 34,978 |
| Aug 28, 2026 | 38.61 | 39.20 | 37.60 | 37.94 | 37.94 | -2.67% | 68,538 |
| Aug 27, 2026 | 40.02 | 40.50 | 38.10 | 38.98 | 38.98 | -2.60% | 51,668 |
| Aug 26, 2026 | 39.99 | 40.50 | 39.54 | 40.02 | 40.02 | 0.58% | 22,451 |
| Aug 25, 2026 | 40.50 | 40.79 | 39.66 | 39.79 | 39.79 | -0.85% | 21,203 |
| Aug 24, 2026 | 40.11 | 40.80 | 39.80 | 40.13 | 40.13 | 0.53% | 26,918 |
| Aug 21, 2026 | 39.45 | 40.25 | 39.45 | 39.92 | 39.92 | 1.45% | 58,646 |
| Aug 20, 2026 | 38.65 | 41.00 | 38.00 | 39.35 | 39.35 | 1.31% | 40,176 |
| Aug 19, 2026 | 39.88 | 39.88 | 38.75 | 38.84 | 38.84 | -1.89% | 17,020 |
| Aug 18, 2026 | 39.05 | 39.70 | 39.00 | 39.59 | 39.59 | 1.20% | 13,322 |
| Aug 17, 2026 | 39.65 | 39.97 | 39.00 | 39.12 | 39.12 | -1.11% | 32,757 |
| Aug 14, 2026 | 39.30 | 40.00 | 39.26 | 39.56 | 39.56 | 0.15% | 27,479 |
| Aug 13, 2026 | 40.18 | 40.18 | 39.40 | 39.50 | 39.50 | -0.80% | 37,157 |
| Aug 12, 2026 | 40.12 | 40.50 | 39.55 | 39.82 | 39.82 | -0.65% | 22,449 |
| Aug 11, 2026 | 40.30 | 40.49 | 40.03 | 40.08 | 40.08 | -0.52% | 40,889 |
| Aug 10, 2026 | 40.90 | 41.07 | 39.54 | 40.29 | 40.29 | 1.26% | 60,224 |
| Aug 7, 2026 | 39.84 | 40.26 | 39.40 | 39.79 | 39.79 | 0.18% | 33,354 |
| Aug 6, 2026 | 40.96 | 40.96 | 39.00 | 39.72 | 39.72 | -1.51% | 32,509 |
| Aug 5, 2026 | 40.89 | 40.89 | 40.10 | 40.33 | 40.33 | -0.15% | 16,991 |
| Aug 4, 2026 | 41.08 | 41.08 | 40.11 | 40.39 | 40.39 | 0.42% | 23,924 |
| Aug 3, 2026 | 41.00 | 41.00 | 40.10 | 40.22 | 40.22 | -0.81% | 23,191 |
| Jul 31, 2026 | 40.39 | 41.00 | 39.55 | 40.55 | 40.55 | 2.58% | 25,361 |
| Jul 30, 2026 | 40.41 | 40.90 | 39.20 | 39.53 | 39.53 | -3.11% | 41,525 |
| Jul 29, 2026 | 39.65 | 41.50 | 39.65 | 40.80 | 40.80 | 1.82% | 46,401 |
| Jul 28, 2026 | 40.87 | 40.87 | 39.80 | 40.07 | 40.07 | -1.96% | 35,726 |
| Jul 27, 2026 | 40.29 | 41.30 | 40.00 | 40.87 | 40.87 | 1.46% | 22,847 |
| Jul 24, 2026 | 40.75 | 41.06 | 39.80 | 40.28 | 40.28 | -1.37% | 27,573 |
| Jul 23, 2026 | 41.40 | 41.40 | 40.50 | 40.84 | 40.84 | -0.39% | 23,820 |
| Jul 22, 2026 | 41.63 | 41.63 | 40.50 | 41.00 | 41.00 | -1.51% | 30,728 |
| Jul 21, 2026 | 41.41 | 42.02 | 40.80 | 41.63 | 41.63 | -0.53% | 40,044 |
| Jul 20, 2026 | 41.80 | 42.20 | 41.01 | 41.85 | 41.85 | 0.07% | 49,367 |
| Jul 17, 2026 | 41.10 | 41.99 | 41.09 | 41.82 | 41.82 | 1.21% | 60,987 |
| Jul 16, 2026 | 41.13 | 42.00 | 40.50 | 41.32 | 41.32 | 0.46% | 42,696 |
| Jul 15, 2026 | 40.50 | 42.20 | 40.22 | 41.13 | 41.13 | 1.06% | 137,967 |
| Jul 14, 2026 | 40.90 | 41.00 | 40.01 | 40.70 | 40.70 | -0.05% | 41,370 |
| Jul 13, 2026 | 38.70 | 41.10 | 38.70 | 40.72 | 40.72 | 3.01% | 122,586 |
| Jul 10, 2026 | 39.61 | 40.29 | 39.17 | 39.53 | 39.53 | -1.13% | 31,614 |
| Jul 9, 2026 | 40.15 | 40.70 | 39.20 | 39.98 | 39.98 | -0.42% | 26,933 |
| Jul 8, 2026 | 41.20 | 41.20 | 39.80 | 40.15 | 40.15 | -2.78% | 36,950 |
| Jul 7, 2026 | 39.80 | 41.73 | 39.15 | 41.30 | 41.30 | 4.66% | 198,406 |
| Jul 6, 2026 | 40.20 | 40.20 | 39.27 | 39.46 | 39.46 | -0.60% | 22,889 |