Skip to main content
SRM Energy Limited (BOM:523222)
India flag India · Delayed Price · Currency is INR
17.79
-0.36 (-1.98%)
At close: Mar 9, 2026

SRM Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7917.7917.7917.7917.79-1.98%18
Mar 6, 202618.1518.1518.1518.1518.15-2.00%314
Mar 5, 202618.5218.5218.5218.5218.52-1.96%115
Mar 4, 202618.8918.8918.8918.8918.89-1.97%1,117
Mar 2, 202619.2719.2719.2719.2719.27-1.98%546
Feb 27, 202619.6619.6619.6619.6619.66-1.99%53
Feb 26, 202620.0620.0620.0620.0620.06-1.96%4
Feb 25, 202620.4620.4620.4620.4620.46-1.96%2
Feb 24, 202620.8720.8720.8720.8720.87-1.97%1,732
Feb 23, 202621.2921.2921.2921.2921.29-1.98%119
Feb 20, 202621.7221.7221.7221.7221.72-1.99%223
Feb 19, 202622.1622.1622.1622.1622.16-1.99%242
Feb 18, 202622.6122.6122.6122.6122.61-1.99%4,195
Feb 17, 202623.0723.0723.0723.0723.074.96%10,019
Feb 16, 202621.9821.9820.9521.9821.984.97%16,921
Feb 13, 202620.9420.9419.9520.9420.944.96%27,809
Feb 12, 202618.9019.9518.6219.9519.955.00%26,155
Feb 11, 202617.2119.0017.2019.0019.004.97%33,613
Feb 10, 202618.1018.1018.1018.1018.104.99%3,324
Feb 9, 202617.2417.2417.2417.2417.244.99%2,573
Feb 6, 202616.4216.4216.4216.4216.421.99%343
Feb 5, 202616.1016.1016.1016.1016.101.96%5,302
Feb 4, 202615.7915.7915.7915.7915.791.94%6,211
Feb 3, 202615.4915.4915.4915.4915.491.97%437
Feb 2, 202615.1915.1915.1815.1915.191.95%180
Feb 1, 202614.9014.9014.9014.9014.901.98%207
Jan 30, 202614.6114.6114.6114.6114.611.95%121
Jan 29, 202614.3314.3314.3314.3314.331.99%351
Jan 28, 202614.0514.0514.0514.0514.051.96%23
Jan 27, 202613.7813.7813.7813.7813.782.00%5,592
Jan 23, 202613.7213.7213.4513.5113.51-1.53%1,115
Jan 22, 202614.2114.2113.7213.7213.72-2.00%151
Jan 21, 202614.1014.3814.0014.0014.00-0.71%693
Jan 20, 202614.6614.6614.1014.1014.10-1.95%3,126
Jan 19, 202614.1014.3814.1014.3814.381.99%397
Jan 16, 202614.1014.1014.1014.1014.10-1.95%353
Jan 14, 202614.4514.4514.3814.3814.38-0.48%1,180
Jan 13, 202614.5014.5014.4514.4514.45-1.97%136
Jan 12, 202614.8814.8814.7414.7414.74-1.99%696
Jan 9, 202615.3415.3415.0415.0415.04-1.96%974
Jan 8, 202615.6015.6015.3415.3415.34-1.98%638
Jan 7, 202615.7215.7215.6515.6515.65-0.51%2,170
Jan 6, 202616.0516.0515.7315.7315.73-1.99%346
Jan 5, 202616.3716.3716.0516.0516.05-1.95%1,771
Jan 2, 202616.1016.3716.1016.3716.371.99%4,780
Jan 1, 202616.0516.0516.0516.0516.05-1.95%22,452
Dec 31, 202516.3716.3716.3716.3716.37-1.98%415
Dec 30, 202516.7016.7016.7016.7016.70-2.00%142
Dec 29, 202517.5717.5717.0417.0417.04-4.96%2,493
Dec 26, 202517.0118.6016.8917.9317.930.90%16,625
Dec 24, 202517.3018.1217.1317.7717.772.90%29,208
Dec 23, 202517.2717.2715.6317.2717.274.98%100,797
Dec 22, 202516.4516.4516.4516.4516.454.98%2,100
Dec 19, 202514.1915.6714.1915.6715.674.96%22,254
Dec 18, 202514.9314.9314.9314.9314.93-4.96%2,417
Dec 17, 202515.7115.7115.7115.7115.71-4.96%1,319
Dec 16, 202516.5316.5316.5316.5316.53-5.00%954
Dec 15, 202517.4517.4517.4017.4017.40-4.97%297
Dec 12, 202518.3118.3118.3118.3118.31-4.98%8,016
Dec 11, 202519.2719.2719.2719.2719.27-4.98%180
Dec 10, 202520.2820.2820.2820.2820.28-4.97%101
Dec 9, 202521.3421.3421.3421.3421.34-4.99%1,110
Dec 8, 202522.4622.4622.4622.4622.46-4.99%406
Dec 5, 202523.6423.6423.6423.6423.64-1.99%5
Dec 4, 202524.1224.1224.1224.1224.12-1.99%29
Dec 3, 202524.6124.6124.6124.6124.61-1.99%107
Dec 2, 202525.1125.1125.1125.1125.11-1.99%23
Dec 1, 202525.6225.6225.6225.6225.62-1.99%310
Nov 28, 202526.1426.1426.1426.1426.14-1.99%5,087
Nov 27, 202526.6726.6726.6726.6726.67-1.98%208
Nov 26, 202527.2127.2127.2127.2127.21-1.98%23
Nov 25, 202527.7627.7627.7627.7627.76-1.98%130
Nov 24, 202528.3228.4628.3228.3228.32-1.97%1,026
Nov 21, 202528.8928.8928.8928.8928.89-1.97%646
Nov 20, 202529.4729.4729.4729.4729.47-2.00%86,004
Nov 19, 202530.0730.0730.0730.0730.071.97%10,155
Nov 18, 202529.4929.4929.4929.4929.491.97%6,990
Nov 17, 202528.9228.9228.9228.9228.921.97%7,926
Nov 14, 202528.3628.3628.3628.3628.361.98%10,489
Nov 13, 202527.8127.8127.8127.8127.811.98%1,173
Nov 12, 202527.2727.2727.2727.2727.271.98%4,102
Nov 11, 202526.7426.7426.7426.7426.741.98%9,262
Nov 10, 202526.2226.2226.2226.2226.221.98%6,832
Nov 7, 202525.7125.7125.7125.7125.711.98%5,704
Nov 6, 202525.2125.2125.2125.2125.211.98%7,161
Nov 4, 202524.7224.7224.7224.7224.721.98%5,199
Nov 3, 202524.2424.2424.2424.2424.241.98%3,073
Oct 31, 202523.7723.7723.7723.7723.771.97%3,002
Oct 30, 202523.3123.3123.3123.3123.311.97%3,830
Oct 29, 202522.8622.8622.6322.8622.861.96%12,037
Oct 28, 202522.4222.4222.4222.4222.421.96%4,007
Oct 27, 202521.9921.9921.9921.9921.991.99%14,517
Oct 24, 202521.5621.5621.5621.5621.561.99%55,136
Oct 23, 202521.1421.1421.1421.1421.141.98%4,717
Oct 21, 202520.7320.7320.7320.7320.731.97%1,821
Oct 20, 202520.3320.3320.3320.3320.331.96%1,366
Oct 17, 202519.9419.9419.9219.9419.941.99%9,190
Oct 16, 202519.3019.5519.3019.5519.551.98%3,639
Oct 15, 202519.1719.1719.0019.1719.171.97%3,557
Oct 14, 202518.8018.8018.8018.8018.801.95%6,123