Skip to main content
SRF Limited (NSE:SRF)
India flag India · Delayed Price · Currency is INR
2,529.80
+21.60 (0.86%)
Apr 28, 2026, 3:30 PM IST

SRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,508.202,541.902,484.402,541.60-1.33%254,269
Apr 27, 20262,516.802,549.002,496.702,508.202,508.200.59%341,589
Apr 24, 20262,559.002,563.702,472.202,493.602,493.60-1.92%411,464
Apr 23, 20262,484.302,549.902,466.002,542.402,542.401.99%950,680
Apr 22, 20262,470.002,507.002,452.002,492.802,492.800.88%326,961
Apr 21, 20262,471.802,499.902,463.602,471.002,471.000.24%460,567
Apr 20, 20262,510.002,510.002,456.202,465.102,465.10-1.18%349,689
Apr 17, 20262,508.502,525.002,488.502,494.502,494.50-0.38%277,954
Apr 16, 20262,512.002,521.702,480.002,504.002,504.000.14%238,499
Apr 15, 20262,475.002,509.502,457.002,500.502,500.502.35%551,458
Apr 13, 20262,420.002,479.602,371.502,443.202,443.20-1.22%688,170
Apr 10, 20262,406.402,479.402,404.902,473.402,473.403.07%766,761
Apr 9, 20262,435.102,451.002,381.302,399.802,399.80-1.45%764,432
Apr 8, 20262,500.002,506.002,420.202,435.102,435.101.63%894,536
Apr 7, 20262,418.002,433.002,361.002,396.002,396.00-1.55%1,004,701
Apr 6, 20262,425.002,443.602,355.002,433.802,433.800.73%1,106,561
Apr 2, 20262,485.002,485.002,395.302,416.102,416.10-5.44%715,256
Apr 1, 20262,500.402,587.902,464.102,555.202,555.204.81%656,244
Mar 30, 20262,460.002,475.002,425.102,438.002,438.00-2.28%796,377
Mar 27, 20262,564.002,564.002,481.602,494.902,494.90-2.85%599,547
Mar 25, 20262,502.002,581.802,484.802,568.102,568.103.90%847,207
Mar 24, 20262,470.002,479.802,386.902,471.602,471.603.35%1,285,249
Mar 23, 20262,440.002,443.202,381.002,391.502,391.50-2.57%687,490
Mar 20, 20262,486.002,524.502,445.302,454.502,454.50-0.98%676,836
Mar 19, 20262,505.302,547.002,467.602,478.802,478.80-3.53%513,483
Mar 18, 20262,498.002,592.002,482.502,569.402,569.402.86%756,135
Mar 17, 20262,449.002,508.502,439.902,498.002,498.002.00%786,987
Mar 16, 20262,484.902,523.402,425.902,449.002,449.00-2.03%973,496
Mar 13, 20262,609.902,623.502,491.302,499.702,499.70-4.82%649,413
Mar 12, 20262,475.102,636.802,446.602,626.302,626.305.53%1,288,113
Mar 11, 20262,604.902,608.502,475.502,488.702,488.70-4.16%617,038
Mar 10, 20262,577.302,605.502,555.102,596.602,596.601.73%246,261
Mar 9, 20262,600.002,600.002,535.902,552.402,552.40-2.68%272,202
Mar 6, 20262,563.102,649.002,555.102,622.702,622.702.33%371,737
Mar 5, 20262,552.002,577.702,541.102,563.102,563.101.04%456,733
Mar 4, 20262,524.802,542.202,480.202,536.602,536.60-0.02%378,542
Mar 2, 20262,474.902,553.002,474.902,537.002,537.00-0.98%215,252
Feb 27, 20262,601.002,615.202,555.002,562.202,562.20-2.10%655,543
Feb 26, 20262,620.002,628.802,595.302,617.202,617.200.09%441,973
Feb 25, 20262,594.102,619.302,571.502,614.902,614.901.21%377,432
Feb 24, 20262,625.002,632.002,553.002,583.602,583.60-2.36%602,613
Feb 23, 20262,718.902,718.902,622.502,646.102,646.10-1.60%464,410
Feb 20, 20262,661.002,715.502,660.302,689.102,689.100.39%449,654
Feb 19, 20262,740.902,741.002,663.902,678.702,678.70-1.89%550,346
Feb 18, 20262,710.002,744.302,695.802,730.402,730.40-0.46%449,947
Feb 17, 20262,847.702,883.102,731.102,742.902,742.90-3.68%595,424
Feb 16, 20262,830.002,852.102,792.802,847.802,847.800.51%110,372
Feb 13, 20262,815.002,841.002,765.602,833.402,833.40-0.29%196,550
Feb 12, 20262,932.302,937.402,812.502,841.502,841.50-3.65%395,601
Feb 11, 20262,951.002,959.902,914.802,949.102,949.10-0.43%149,239
Feb 10, 20263,010.003,014.902,951.002,961.902,961.90-0.83%220,571
Feb 9, 20262,905.603,013.902,905.602,986.702,986.702.93%403,307
Feb 6, 20262,898.902,919.802,863.002,901.602,901.60-0.16%137,382
Feb 5, 20262,935.302,937.902,886.202,906.302,906.30-0.49%97,591
Feb 4, 20262,890.202,943.902,888.002,920.602,920.600.29%254,596
Feb 3, 20262,999.003,081.702,903.202,912.202,912.203.95%811,932
Feb 2, 20262,727.002,806.602,719.302,801.602,801.602.75%149,919
Feb 1, 20262,792.302,881.502,711.202,726.502,726.50-3.19%202,474
Jan 30, 20262,818.002,840.402,788.402,816.302,816.30-0.13%426,581
Jan 29, 20262,835.002,835.002,782.002,819.902,819.900.10%881,502
Jan 28, 20262,687.102,837.002,687.102,817.002,817.005.03%607,301
Jan 27, 20262,722.902,734.802,645.002,682.202,682.20-1.16%326,475
Jan 23, 20262,757.002,757.002,701.002,713.702,708.70-0.81%406,215
Jan 22, 20262,684.002,754.002,684.002,735.902,730.862.20%753,474
Jan 21, 20262,802.602,815.002,661.602,676.902,671.97-7.16%1,969,559
Jan 20, 20262,970.002,979.402,833.002,883.202,877.89-2.68%668,685
Jan 19, 20263,001.003,029.302,939.902,962.502,957.04-2.14%507,707
Jan 16, 20263,039.803,072.003,010.003,027.403,021.82-0.15%255,342
Jan 14, 20263,003.003,068.103,003.003,032.003,026.41-0.25%291,875
Jan 13, 20263,044.903,066.803,024.003,039.603,034.00-0.21%176,473
Jan 12, 20263,001.103,055.803,001.103,046.003,040.390.75%140,741
Jan 9, 20263,040.003,069.603,000.803,023.203,017.63-0.63%165,278
Jan 8, 20263,097.403,097.403,035.703,042.303,036.69-1.79%269,895
Jan 7, 20263,051.503,102.403,037.803,097.603,091.891.51%375,703
Jan 6, 20263,094.903,095.202,955.003,051.403,045.78-1.23%582,002
Jan 5, 20263,059.503,095.003,050.003,089.303,083.610.97%268,940
Jan 2, 20263,060.003,074.903,042.003,059.503,053.860.07%108,406
Jan 1, 20263,077.903,077.903,050.303,057.303,051.67-0.58%74,758
Dec 31, 20253,040.203,115.803,040.203,075.003,069.331.21%219,075
Dec 30, 20253,084.903,085.003,004.303,038.303,032.70-1.22%2,049,556
Dec 29, 20253,101.603,107.503,051.003,075.903,070.23-0.83%214,660
Dec 26, 20253,105.003,143.003,093.903,101.603,095.890.11%472,293
Dec 24, 20253,105.203,120.403,083.303,098.203,092.49-0.43%178,249
Dec 23, 20253,056.103,141.703,055.803,111.703,105.970.65%224,198
Dec 22, 20253,090.303,140.503,075.703,091.603,085.900.04%411,318
Dec 19, 20253,059.903,094.003,030.003,090.303,084.611.30%478,720
Dec 18, 20253,033.303,053.803,016.103,050.703,045.080.57%571,930
Dec 17, 20253,002.003,037.402,993.303,033.303,027.710.58%238,180
Dec 16, 20253,001.003,040.002,994.503,015.703,010.140.49%542,238
Dec 15, 20253,023.603,023.602,984.903,001.002,995.47-0.75%516,076
Dec 12, 20252,931.003,029.002,931.003,023.603,018.032.71%814,099
Dec 11, 20252,938.702,953.702,919.302,943.702,938.280.41%232,626
Dec 10, 20252,908.502,953.202,901.502,931.702,926.301.27%439,194
Dec 9, 20252,830.002,901.902,808.702,894.802,889.472.22%336,135
Dec 8, 20252,885.002,885.002,805.102,831.902,826.68-1.85%267,772
Dec 5, 20252,850.902,891.602,828.302,885.402,880.081.60%376,436
Dec 4, 20252,820.002,849.002,815.302,840.102,834.870.36%117,234
Dec 3, 20252,848.202,868.902,822.602,830.002,824.79-1.03%273,168
Dec 2, 20252,922.002,922.302,848.802,859.502,854.23-2.17%526,048
Dec 1, 20252,927.302,939.902,896.002,923.002,917.61-0.15%467,183