Skip to main content
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,886.20
+45.50 (1.60%)
At close: Dec 5, 2025

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,845.302,892.902,831.302,886.202,886.201.60%7,001
Dec 4, 20252,820.052,847.752,812.102,840.702,840.700.38%84,608
Dec 3, 20252,848.652,868.302,823.452,830.052,830.05-1.04%3,740
Dec 2, 20252,898.252,922.152,848.302,859.702,859.70-2.08%4,715
Dec 1, 20252,921.052,943.052,895.152,920.352,920.35-0.28%6,334
Nov 28, 20252,836.052,956.052,836.052,928.602,928.603.28%24,739
Nov 27, 20252,808.502,860.002,807.202,835.602,835.600.96%9,460
Nov 26, 20252,794.502,825.002,788.702,808.502,808.500.50%9,484
Nov 25, 20252,800.502,828.602,780.002,794.452,794.45-0.21%2,902
Nov 24, 20252,815.552,835.002,793.002,800.452,800.45-1.24%16,207
Nov 21, 20252,863.102,863.102,828.152,835.702,835.70-0.57%4,438
Nov 20, 20252,790.752,875.002,790.752,852.002,852.002.29%14,446
Nov 19, 20252,817.352,821.302,771.002,788.052,788.05-1.00%44,368
Nov 18, 20252,846.102,847.852,811.002,816.252,816.25-0.55%16,518
Nov 17, 20252,830.002,848.252,821.502,831.802,831.80-0.26%5,350
Nov 14, 20252,899.602,899.602,823.002,839.152,839.15-2.41%25,030
Nov 13, 20252,947.052,958.952,889.402,909.252,909.25-1.12%5,724
Nov 12, 20252,938.952,950.002,909.202,942.202,942.200.52%3,569
Nov 11, 20252,910.002,939.202,870.702,927.002,927.000.84%7,297
Nov 10, 20252,885.852,914.102,860.202,902.602,902.600.15%5,004
Nov 7, 20252,875.552,912.452,870.802,898.352,898.35-0.08%5,845
Nov 6, 20252,938.702,943.802,895.002,900.702,900.70-1.36%2,125
Nov 4, 20252,968.052,983.302,932.302,940.602,940.60-0.93%3,716
Nov 3, 20252,912.302,978.102,909.202,968.102,968.101.39%4,094
Oct 31, 20252,977.252,992.852,920.652,927.402,927.40-1.80%5,903
Oct 30, 20253,027.803,030.002,962.252,981.152,981.15-1.52%3,348
Oct 29, 20253,017.353,075.003,001.003,027.103,027.100.01%7,999
Oct 28, 20253,020.553,040.002,996.453,026.753,026.750.21%15,240
Oct 27, 20253,128.203,128.202,985.303,020.553,020.55-2.10%24,926
Oct 24, 20253,074.853,097.553,034.453,085.353,085.350.34%219,391
Oct 23, 20253,140.603,197.003,061.603,074.853,074.85-2.42%12,060
Oct 21, 20253,238.753,238.753,135.853,151.103,151.10-0.90%1,352
Oct 20, 20253,185.253,207.853,171.003,179.603,179.600.33%7,246
Oct 17, 20253,225.653,225.653,140.553,169.153,169.15-0.72%11,084
Oct 16, 20253,116.803,205.003,097.853,192.153,192.153.38%14,672
Oct 15, 20253,026.903,129.003,026.903,087.803,087.801.47%3,567
Oct 14, 20253,056.053,060.003,026.603,042.953,042.95-0.17%5,389
Oct 13, 20253,022.003,060.002,992.503,048.053,048.050.83%3,298
Oct 10, 20252,987.053,031.002,987.053,023.103,023.100.87%9,052
Oct 9, 20252,981.903,003.652,977.152,997.002,997.000.97%5,111
Oct 8, 20252,967.953,020.552,958.452,968.202,968.200.01%20,787
Oct 7, 20252,988.902,988.902,941.902,967.952,967.950.96%2,328
Oct 6, 20252,900.552,951.152,900.552,939.602,939.600.70%3,229
Oct 3, 20252,926.502,926.502,886.652,919.302,919.300.42%5,696
Oct 1, 20252,822.002,915.002,781.002,907.152,907.152.97%6,930
Sep 30, 20252,822.402,833.702,796.502,823.352,823.350.96%2,231
Sep 29, 20252,811.052,849.002,790.002,796.602,796.60-0.26%1,795
Sep 26, 20252,895.952,895.952,798.502,803.802,803.80-2.43%2,676
Sep 25, 20252,896.002,919.552,868.002,873.702,873.70-1.15%2,218
Sep 24, 20252,903.052,915.402,883.952,907.152,907.150.10%3,673
Sep 23, 20252,903.102,936.452,866.202,904.352,904.35-0.33%7,485
Sep 22, 20252,936.002,959.402,901.652,913.902,913.90-0.81%3,137
Sep 19, 20252,945.852,957.452,929.902,937.552,937.550.03%1,211
Sep 18, 20252,948.002,948.002,900.152,936.802,936.80-0.39%4,461
Sep 17, 20252,957.502,985.002,938.702,948.402,948.40-0.09%59,706
Sep 16, 20252,922.152,965.852,922.152,951.052,951.050.10%2,916
Sep 15, 20252,980.002,984.052,939.152,948.102,948.10-0.78%1,380
Sep 12, 20252,989.002,994.852,964.802,971.352,971.35-0.46%7,770
Sep 11, 20252,978.253,009.852,963.902,985.202,985.200.27%4,199
Sep 10, 20252,967.953,000.002,943.852,977.202,977.201.53%6,240
Sep 9, 20252,885.052,937.002,875.952,932.352,932.351.52%4,674
Sep 8, 20252,855.102,904.502,849.002,888.502,888.501.27%6,169
Sep 5, 20252,881.152,894.552,837.452,852.402,852.40-1.23%2,337
Sep 4, 20252,932.152,961.502,876.752,888.052,888.05-2.00%3,037
Sep 3, 20252,904.052,952.002,902.302,946.902,946.901.51%4,612
Sep 2, 20252,948.802,948.802,897.302,903.152,903.150.21%3,360
Sep 1, 20252,841.502,902.802,831.452,897.202,897.201.97%6,457
Aug 29, 20252,850.802,868.302,829.552,841.352,841.35-0.31%3,956
Aug 28, 20252,801.352,858.802,801.352,850.152,850.150.16%2,830
Aug 26, 20252,891.402,912.602,825.802,845.602,845.60-2.38%5,667
Aug 25, 20252,922.252,952.652,907.252,914.952,914.95-0.04%3,569
Aug 22, 20252,911.402,934.752,900.002,916.102,916.10-6,151
Aug 21, 20252,924.202,928.152,904.602,916.152,916.15-0.31%6,709
Aug 20, 20252,940.153,021.102,908.102,925.352,925.35-0.12%15,969
Aug 19, 20252,977.952,980.002,911.752,928.802,928.80-0.07%34,850
Aug 18, 20252,843.002,945.002,843.002,930.802,930.803.10%13,393
Aug 14, 20252,863.702,863.702,830.202,842.752,842.75-0.34%2,572
Aug 13, 20252,842.652,884.502,842.652,852.402,852.400.36%5,788
Aug 12, 20252,878.002,879.152,836.002,842.302,842.30-1.26%5,633
Aug 11, 20252,824.652,891.752,819.452,878.502,878.500.66%9,479
Aug 8, 20252,883.052,914.002,845.552,859.752,859.75-1.51%4,871
Aug 7, 20252,947.102,951.002,874.952,903.452,903.45-2.20%60,581
Aug 6, 20253,031.553,033.802,953.602,968.802,968.80-2.40%4,764
Aug 5, 20253,059.253,095.003,033.553,041.703,041.70-0.30%5,444
Aug 4, 20252,969.953,074.802,969.953,050.953,050.952.25%2,537
Aug 1, 20253,039.803,048.102,977.802,983.902,983.90-1.77%5,197
Jul 31, 20253,005.553,077.252,968.403,037.753,037.75-1.56%5,060
Jul 30, 20253,100.503,144.703,080.003,085.753,085.75-0.85%5,287
Jul 29, 20253,018.553,122.703,018.553,112.103,112.101.83%4,957
Jul 28, 20253,033.853,113.003,016.103,056.153,052.150.54%5,763
Jul 25, 20253,132.953,132.953,033.903,039.853,035.87-3.32%9,230
Jul 24, 20253,194.703,257.953,137.203,144.403,140.28-1.57%27,205
Jul 23, 20253,150.503,222.953,095.453,194.703,190.521.82%46,717
Jul 22, 20253,146.403,150.003,068.003,137.553,133.440.22%6,579
Jul 21, 20253,194.303,208.253,093.903,130.753,126.65-1.73%28,173
Jul 18, 20253,210.003,218.903,181.653,185.753,181.58-0.50%3,331
Jul 17, 20253,213.453,239.553,194.203,201.753,197.560.02%4,556
Jul 16, 20253,208.953,250.003,196.153,201.253,197.06-0.77%7,261
Jul 15, 20253,183.753,234.953,175.403,226.253,222.031.84%2,955
Jul 14, 20253,189.503,201.953,138.603,167.953,163.80-0.35%3,305