Skip to main content
SRF Limited (BOM:503806)
India flag India · Delayed Price · Currency is INR
2,532.80
+24.80 (0.99%)
At close: Apr 28, 2026

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,510.002,543.902,486.652,532.802,532.800.99%9,099
Apr 27, 20262,504.252,549.002,495.452,508.002,508.000.57%13,232
Apr 24, 20262,561.652,563.402,473.102,493.902,493.90-1.89%17,231
Apr 23, 20262,493.102,549.052,467.202,541.952,541.951.96%37,045
Apr 22, 20262,470.002,506.752,453.002,493.102,493.100.77%90,393
Apr 21, 20262,474.852,499.252,467.452,474.052,474.050.39%3,699
Apr 20, 20262,548.552,548.552,457.552,464.402,464.40-1.17%5,383
Apr 17, 20262,519.102,525.602,490.002,493.652,493.65-0.38%11,789
Apr 16, 20262,519.952,520.652,480.452,503.052,503.050.18%7,266
Apr 15, 20262,455.152,508.952,455.152,498.452,498.452.18%21,137
Apr 13, 20262,422.902,477.202,371.802,445.052,445.05-1.06%14,386
Apr 10, 20262,399.952,479.002,399.952,471.152,471.152.97%22,043
Apr 9, 20262,439.352,451.302,382.002,399.902,399.90-1.49%18,862
Apr 8, 20262,515.852,515.852,421.002,436.302,436.301.68%23,347
Apr 7, 20262,429.552,431.502,362.002,396.052,396.05-1.50%10,455
Apr 6, 20262,427.002,444.002,356.002,432.602,432.600.71%14,896
Apr 2, 20262,461.252,478.602,397.002,415.352,415.35-5.48%23,109
Apr 1, 20262,461.202,586.002,461.202,555.402,555.404.85%11,171
Mar 30, 20262,469.952,469.952,427.002,437.202,437.20-2.30%5,932
Mar 27, 20262,553.152,553.202,484.102,494.602,494.60-2.86%8,106
Mar 25, 20262,525.302,581.702,486.402,568.002,568.003.95%25,266
Mar 24, 20262,484.102,484.102,389.002,470.302,470.303.44%10,423
Mar 23, 20262,426.102,440.402,380.102,388.052,388.05-2.71%10,323
Mar 20, 20262,489.002,523.902,446.402,454.502,454.50-1.02%11,737
Mar 19, 20262,514.952,537.252,469.002,479.852,479.85-3.44%9,433
Mar 18, 20262,490.052,590.002,483.352,568.102,568.102.78%259,484
Mar 17, 20262,456.302,508.952,438.752,498.752,498.752.10%24,985
Mar 16, 20262,470.652,522.402,426.552,447.402,447.40-2.03%11,142
Mar 13, 20262,596.952,620.002,492.752,498.152,498.15-4.95%16,135
Mar 12, 20262,452.952,637.152,448.002,628.152,628.155.67%46,918
Mar 11, 20262,615.652,615.652,478.602,487.102,487.10-4.26%11,674
Mar 10, 20262,558.302,605.002,557.002,597.702,597.701.77%8,174
Mar 9, 20262,603.002,603.002,537.602,552.402,552.40-2.67%6,473
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