Skip to main content
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,622.45
+54.05 (2.10%)
At close: Mar 6, 2026

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,567.952,648.902,567.952,622.452,622.452.10%186,768
Mar 5, 20262,569.352,576.852,543.252,568.402,568.401.33%8,496
Mar 4, 20262,515.202,542.002,480.002,534.802,534.80-0.11%10,994
Mar 2, 20262,313.752,552.102,313.752,537.552,537.55-0.99%11,561
Feb 27, 20262,606.702,607.302,555.052,562.902,562.90-2.08%8,474
Feb 26, 20262,620.002,628.002,596.002,617.252,617.250.14%4,427
Feb 25, 20262,571.552,620.352,571.552,613.502,613.501.20%8,644
Feb 24, 20262,625.102,626.002,554.002,582.402,582.40-2.54%22,107
Feb 23, 20262,727.002,727.052,624.202,649.652,649.65-1.42%160,887
Feb 20, 20262,651.952,715.002,651.952,687.952,687.950.33%26,669
Feb 19, 20262,731.402,731.402,664.752,679.052,679.05-1.90%10,082
Feb 18, 20262,715.002,742.702,699.452,730.952,730.95-0.45%358,221
Feb 17, 20262,833.652,883.352,732.002,743.202,743.20-3.69%17,712
Feb 16, 20262,801.152,850.002,801.152,848.402,848.400.54%2,764
Feb 13, 20262,806.152,839.902,770.502,833.152,833.15-0.26%5,675
Feb 12, 20262,906.152,937.702,814.102,840.402,840.40-3.68%13,440
Feb 11, 20262,955.002,956.252,915.452,948.852,948.85-0.45%34,170
Feb 10, 20263,025.403,025.402,952.702,962.152,962.15-0.80%6,584
Feb 9, 20262,910.103,013.102,906.702,986.002,986.002.87%64,858
Feb 6, 20262,905.052,926.002,863.602,902.802,902.80-0.08%908
Feb 5, 20262,964.952,964.952,886.402,905.252,905.25-0.38%3,416
Feb 4, 20262,911.352,939.002,885.502,916.202,916.200.16%4,023
Feb 3, 20263,023.653,070.202,904.202,911.452,911.453.90%21,785
Feb 2, 20262,727.902,806.202,718.902,802.302,802.302.73%5,915
Feb 1, 20262,760.102,879.852,714.952,727.802,727.80-3.13%9,265
Jan 30, 20262,801.952,829.402,789.902,816.002,816.00-0.08%7,122
Jan 29, 20262,813.802,828.002,785.002,818.352,818.350.20%6,732
Jan 28, 20262,693.602,837.652,693.602,812.702,812.704.77%23,831
Jan 27, 20262,717.752,734.452,643.752,684.702,684.70-1.11%39,309
Jan 23, 20262,721.102,738.502,703.352,714.952,709.95-0.70%3,274
Jan 22, 20262,677.852,754.102,677.852,734.202,729.162.18%7,391
Jan 21, 20262,853.152,853.152,668.302,675.902,670.97-6.87%43,890
Jan 20, 20262,958.252,978.552,840.002,873.152,867.86-2.88%10,714
Jan 19, 20262,966.153,028.252,940.602,958.202,952.75-2.24%4,076
Jan 16, 20263,029.903,071.103,009.353,025.853,020.28-0.13%3,445
Jan 14, 20262,976.203,063.002,976.203,029.803,024.22-0.18%2,387
Jan 13, 20263,009.303,065.203,009.303,035.303,029.71-0.39%2,544
Jan 12, 20263,001.003,055.003,001.003,047.203,041.590.85%2,334
Jan 9, 20263,047.503,067.253,001.053,021.453,015.89-0.65%13,720
Jan 8, 20263,088.503,090.603,038.253,041.103,035.50-1.73%3,415
Jan 7, 20263,030.253,101.953,030.253,094.603,088.901.42%3,337
Jan 6, 20263,094.503,094.502,957.903,051.353,045.73-1.29%12,734
Jan 5, 20263,118.653,118.653,052.953,091.203,085.511.10%5,811
Jan 2, 20263,067.803,073.153,041.453,057.503,051.87-0.05%5,865
Jan 1, 20263,040.253,070.403,040.253,058.903,053.27-0.50%1,213
Dec 31, 20253,044.753,105.003,044.753,074.403,068.740.97%6,026
Dec 30, 20253,050.053,075.003,006.003,044.803,039.19-0.85%10,394
Dec 29, 20253,098.053,108.603,053.053,070.803,065.14-1.03%209,086
Dec 26, 20253,129.803,142.003,096.253,102.703,096.990.16%263,900
Dec 24, 20253,110.003,118.603,084.953,097.803,092.09-0.44%2,801
Dec 23, 20253,075.003,117.603,061.903,111.403,105.670.60%8,149
Dec 22, 20253,098.953,139.003,076.003,092.753,087.050.08%4,874
Dec 19, 20253,069.653,094.003,032.403,090.153,084.461.31%5,336
Dec 18, 20253,030.053,053.403,016.303,050.053,044.430.54%9,435
Dec 17, 20253,041.853,041.852,996.303,033.603,028.010.64%96,795
Dec 16, 20252,998.253,039.952,998.103,014.303,008.750.42%17,448
Dec 15, 20253,023.503,023.602,985.703,001.602,996.07-0.72%3,085
Dec 12, 20252,924.453,029.002,924.453,023.503,017.932.76%9,750
Dec 11, 20252,937.852,950.602,919.302,942.402,936.980.50%44,317
Dec 10, 20252,895.752,951.302,895.752,927.852,922.461.12%64,555
Dec 9, 20252,809.552,901.252,809.552,895.352,890.022.31%5,485
Dec 8, 20252,867.752,880.002,803.452,830.052,824.84-1.95%5,861
Dec 5, 20252,845.302,892.902,831.302,886.202,880.881.60%7,001
Dec 4, 20252,820.052,847.752,812.102,840.702,835.470.38%84,608
Dec 3, 20252,848.652,868.302,823.452,830.052,824.84-1.04%3,740
Dec 2, 20252,898.252,922.152,848.302,859.702,854.43-2.08%4,715
Dec 1, 20252,921.052,943.052,895.152,920.352,914.97-0.28%6,334
Nov 28, 20252,836.052,956.052,836.052,928.602,923.213.28%24,739
Nov 27, 20252,808.502,860.002,807.202,835.602,830.380.96%9,460
Nov 26, 20252,794.502,825.002,788.702,808.502,803.330.50%9,484
Nov 25, 20252,800.502,828.602,780.002,794.452,789.30-0.21%2,902
Nov 24, 20252,815.552,835.002,793.002,800.452,795.29-1.24%16,207
Nov 21, 20252,863.102,863.102,828.152,835.702,830.48-0.57%4,438
Nov 20, 20252,790.752,875.002,790.752,852.002,846.752.29%14,446
Nov 19, 20252,817.352,821.302,771.002,788.052,782.92-1.00%44,368
Nov 18, 20252,846.102,847.852,811.002,816.252,811.06-0.55%16,518
Nov 17, 20252,830.002,848.252,821.502,831.802,826.58-0.26%5,350
Nov 14, 20252,899.602,899.602,823.002,839.152,833.92-2.41%25,030
Nov 13, 20252,947.052,958.952,889.402,909.252,903.89-1.12%5,724
Nov 12, 20252,938.952,950.002,909.202,942.202,936.780.52%3,569
Nov 11, 20252,910.002,939.202,870.702,927.002,921.610.84%7,297
Nov 10, 20252,885.852,914.102,860.202,902.602,897.250.15%5,004
Nov 7, 20252,875.552,912.452,870.802,898.352,893.01-0.08%5,845
Nov 6, 20252,938.702,943.802,895.002,900.702,895.36-1.36%2,125
Nov 4, 20252,968.052,983.302,932.302,940.602,935.18-0.93%3,716
Nov 3, 20252,912.302,978.102,909.202,968.102,962.631.39%4,094
Oct 31, 20252,977.252,992.852,920.652,927.402,922.01-1.80%5,903
Oct 30, 20253,027.803,030.002,962.252,981.152,975.66-1.52%3,348
Oct 29, 20253,017.353,075.003,001.003,027.103,021.530.01%7,999
Oct 28, 20253,020.553,040.002,996.453,026.753,021.180.21%15,240
Oct 27, 20253,128.203,128.202,985.303,020.553,014.99-2.10%24,926
Oct 24, 20253,074.853,097.553,034.453,085.353,079.670.34%219,391
Oct 23, 20253,140.603,197.003,061.603,074.853,069.19-2.42%12,060
Oct 21, 20253,238.753,238.753,135.853,151.103,145.30-0.90%1,352
Oct 20, 20253,185.253,207.853,171.003,179.603,173.740.33%7,246
Oct 17, 20253,225.653,225.653,140.553,169.153,163.31-0.72%11,084
Oct 16, 20253,116.803,205.003,097.853,192.153,186.273.38%14,672
Oct 15, 20253,026.903,129.003,026.903,087.803,082.111.47%3,567
Oct 14, 20253,056.053,060.003,026.603,042.953,037.35-0.17%5,389
Oct 13, 20253,022.003,060.002,992.503,048.053,042.440.83%3,298