SRM Contractors Limited (NSE:SRM)
India
· Delayed Price · Currency is INR 391.05
-17.05 (-4.18%)
Mar 9, 2026, 3:29 PM IST
SRM Contractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 404.45 | 412.80 | 398.15 | 408.10 | 408.10 | 0.90% | 88,253 |
| Mar 5, 2026 | 410.90 | 415.45 | 401.00 | 404.45 | 404.45 | -0.39% | 85,050 |
| Mar 4, 2026 | 413.05 | 423.65 | 398.25 | 406.05 | 406.05 | -2.61% | 136,464 |
| Mar 2, 2026 | 400.00 | 419.45 | 399.20 | 416.95 | 416.95 | 0.10% | 148,861 |
| Feb 27, 2026 | 424.25 | 427.50 | 412.55 | 416.55 | 416.55 | -1.81% | 70,804 |
| Feb 26, 2026 | 413.75 | 427.00 | 412.40 | 424.25 | 424.25 | 3.19% | 76,642 |
| Feb 25, 2026 | 424.85 | 431.70 | 407.25 | 411.15 | 411.15 | -2.19% | 51,135 |
| Feb 24, 2026 | 424.00 | 424.85 | 415.65 | 420.35 | 420.35 | -0.27% | 54,967 |
| Feb 23, 2026 | 435.60 | 440.75 | 415.70 | 421.50 | 421.50 | -2.43% | 79,481 |
| Feb 20, 2026 | 432.05 | 441.30 | 428.25 | 432.00 | 432.00 | -1.52% | 70,547 |
| Feb 19, 2026 | 434.00 | 458.85 | 431.55 | 438.65 | 438.65 | 1.11% | 228,923 |
| Feb 18, 2026 | 422.00 | 438.00 | 418.20 | 433.85 | 433.85 | 3.62% | 137,006 |
| Feb 17, 2026 | 425.80 | 440.00 | 416.75 | 418.70 | 418.70 | -2.41% | 218,043 |
| Feb 16, 2026 | 419.70 | 455.70 | 410.10 | 429.05 | 429.05 | 9.45% | 2,262,179 |
| Feb 13, 2026 | 405.00 | 415.20 | 383.55 | 392.00 | 392.00 | -4.94% | 438,928 |
| Feb 12, 2026 | 419.85 | 421.80 | 407.65 | 412.35 | 412.35 | -1.00% | 105,717 |
| Feb 11, 2026 | 425.70 | 430.60 | 414.00 | 416.50 | 416.50 | -1.30% | 153,077 |
| Feb 10, 2026 | 423.00 | 452.20 | 418.70 | 422.00 | 422.00 | -1.41% | 234,895 |
| Feb 9, 2026 | 393.90 | 438.35 | 392.00 | 428.05 | 428.05 | 8.64% | 279,542 |
| Feb 6, 2026 | 416.55 | 419.90 | 386.35 | 394.00 | 394.00 | -5.41% | 250,495 |
| Feb 5, 2026 | 444.60 | 444.60 | 412.00 | 416.55 | 416.55 | -5.61% | 83,143 |
| Feb 4, 2026 | 449.00 | 455.90 | 438.10 | 441.30 | 441.30 | -2.04% | 100,179 |
| Feb 3, 2026 | 445.05 | 466.80 | 437.75 | 450.50 | 450.50 | 3.95% | 168,122 |
| Feb 2, 2026 | 425.00 | 439.00 | 420.60 | 433.40 | 433.40 | -0.24% | 46,113 |
| Feb 1, 2026 | 445.00 | 460.60 | 410.10 | 434.45 | 434.45 | -3.59% | 66,171 |
| Jan 30, 2026 | 437.45 | 459.80 | 437.45 | 450.65 | 450.65 | 1.47% | 37,887 |
| Jan 29, 2026 | 451.20 | 464.75 | 440.35 | 444.10 | 444.10 | -1.99% | 29,865 |
| Jan 28, 2026 | 435.05 | 463.70 | 435.05 | 453.10 | 453.10 | 3.06% | 54,093 |
| Jan 27, 2026 | 447.00 | 450.00 | 432.05 | 439.65 | 439.65 | -0.61% | 44,968 |
| Jan 23, 2026 | 459.00 | 459.00 | 440.00 | 442.35 | 442.35 | -3.43% | 37,919 |
| Jan 22, 2026 | 465.95 | 472.00 | 453.80 | 458.05 | 458.05 | 1.75% | 66,675 |
| Jan 21, 2026 | 433.70 | 469.90 | 432.00 | 450.15 | 450.15 | 2.24% | 120,894 |
| Jan 20, 2026 | 467.85 | 470.40 | 436.10 | 440.30 | 440.30 | -5.41% | 121,467 |
| Jan 19, 2026 | 480.00 | 481.30 | 463.00 | 465.50 | 465.50 | -3.10% | 51,723 |
| Jan 16, 2026 | 492.00 | 494.95 | 476.30 | 480.40 | 480.40 | -2.09% | 64,128 |
| Jan 14, 2026 | 486.55 | 498.00 | 480.00 | 490.65 | 490.65 | 1.34% | 57,762 |
| Jan 13, 2026 | 485.00 | 505.40 | 475.05 | 484.15 | 484.15 | -1.45% | 76,856 |
| Jan 12, 2026 | 502.00 | 508.80 | 488.10 | 491.25 | 491.25 | -2.22% | 64,468 |
| Jan 9, 2026 | 520.20 | 522.00 | 497.10 | 502.40 | 502.40 | -3.51% | 55,127 |
| Jan 8, 2026 | 539.80 | 539.80 | 518.00 | 520.65 | 520.65 | -2.05% | 59,400 |
| Jan 7, 2026 | 540.00 | 540.00 | 524.70 | 531.55 | 531.55 | 0.05% | 23,054 |
| Jan 6, 2026 | 533.00 | 538.75 | 526.00 | 531.30 | 531.30 | 0.48% | 24,354 |
| Jan 5, 2026 | 536.00 | 554.50 | 527.10 | 528.75 | 528.75 | -0.87% | 38,114 |
| Jan 2, 2026 | 530.10 | 542.00 | 528.50 | 533.40 | 533.40 | -0.06% | 34,703 |
| Jan 1, 2026 | 530.05 | 536.00 | 524.90 | 533.70 | 533.70 | 0.69% | 22,979 |
| Dec 31, 2025 | 533.90 | 536.45 | 526.50 | 530.05 | 530.05 | 0.45% | 21,445 |
| Dec 30, 2025 | 533.00 | 537.30 | 524.00 | 527.65 | 527.65 | -1.51% | 25,252 |
| Dec 29, 2025 | 535.00 | 542.50 | 532.50 | 535.75 | 535.75 | -0.74% | 28,805 |
| Dec 26, 2025 | 539.40 | 544.85 | 531.00 | 539.75 | 539.75 | 0.57% | 43,699 |
| Dec 24, 2025 | 522.70 | 542.00 | 520.35 | 536.70 | 536.70 | 2.68% | 78,622 |
| Dec 23, 2025 | 548.00 | 548.00 | 513.00 | 522.70 | 522.70 | -5.61% | 184,162 |
| Dec 22, 2025 | 541.50 | 560.00 | 540.15 | 553.75 | 553.75 | 3.08% | 58,008 |
| Dec 19, 2025 | 553.90 | 560.00 | 529.85 | 537.20 | 537.20 | -2.24% | 61,585 |
| Dec 18, 2025 | 551.80 | 569.80 | 546.50 | 549.50 | 549.50 | -0.42% | 55,586 |
| Dec 17, 2025 | 563.50 | 566.45 | 541.55 | 551.80 | 551.80 | -2.34% | 45,808 |
| Dec 16, 2025 | 569.80 | 579.05 | 559.75 | 565.05 | 565.05 | -0.83% | 45,482 |
| Dec 15, 2025 | 562.00 | 578.90 | 552.10 | 569.80 | 569.80 | 1.24% | 68,824 |
| Dec 12, 2025 | 551.70 | 566.00 | 546.45 | 562.80 | 562.80 | 1.76% | 102,694 |
| Dec 11, 2025 | 525.00 | 559.00 | 524.20 | 553.05 | 553.05 | 5.20% | 205,005 |
| Dec 10, 2025 | 532.25 | 542.00 | 520.55 | 525.70 | 525.70 | -1.23% | 167,867 |
| Dec 9, 2025 | 473.30 | 544.65 | 465.85 | 532.25 | 532.25 | 12.46% | 629,427 |
| Dec 8, 2025 | 509.00 | 509.80 | 470.00 | 473.30 | 473.30 | -7.28% | 334,779 |
| Dec 5, 2025 | 533.65 | 534.80 | 505.55 | 510.45 | 510.45 | -4.02% | 118,508 |
| Dec 4, 2025 | 549.00 | 555.00 | 530.10 | 531.85 | 531.85 | -3.84% | 137,772 |
| Dec 3, 2025 | 575.00 | 577.15 | 550.80 | 553.10 | 553.10 | -3.24% | 71,923 |
| Dec 2, 2025 | 570.00 | 584.85 | 568.05 | 571.60 | 571.60 | 0.74% | 68,612 |
| Dec 1, 2025 | 570.00 | 577.95 | 555.25 | 567.40 | 567.40 | -0.75% | 91,520 |
| Nov 28, 2025 | 581.50 | 583.25 | 569.95 | 571.70 | 571.70 | -1.22% | 59,341 |
| Nov 27, 2025 | 593.70 | 595.95 | 576.20 | 578.75 | 578.75 | -2.13% | 48,276 |
| Nov 26, 2025 | 585.00 | 600.95 | 582.35 | 591.35 | 591.35 | 1.13% | 62,318 |
| Nov 25, 2025 | 584.95 | 593.40 | 577.30 | 584.75 | 584.75 | 0.21% | 73,297 |
| Nov 24, 2025 | 605.80 | 606.50 | 577.10 | 583.50 | 583.50 | -3.20% | 116,205 |
| Nov 21, 2025 | 618.00 | 618.00 | 595.30 | 602.80 | 602.80 | -2.58% | 94,671 |
| Nov 20, 2025 | 628.95 | 629.75 | 614.40 | 618.75 | 618.75 | -0.30% | 70,885 |
| Nov 19, 2025 | 618.90 | 631.80 | 611.55 | 620.60 | 620.60 | 0.91% | 111,253 |
| Nov 18, 2025 | 630.00 | 632.00 | 611.35 | 615.00 | 615.00 | -2.81% | 100,360 |
| Nov 17, 2025 | 648.05 | 649.95 | 625.10 | 632.80 | 632.80 | -0.21% | 306,080 |
| Nov 14, 2025 | 599.60 | 639.50 | 582.40 | 634.10 | 634.10 | 9.37% | 1,267,424 |
| Nov 13, 2025 | 586.50 | 600.00 | 562.60 | 579.75 | 579.75 | -1.07% | 133,459 |
| Nov 12, 2025 | 587.00 | 601.90 | 580.20 | 586.05 | 586.05 | 1.18% | 118,917 |
| Nov 11, 2025 | 568.00 | 592.05 | 562.00 | 579.20 | 579.20 | 1.97% | 135,709 |
| Nov 10, 2025 | 570.85 | 578.00 | 561.00 | 568.00 | 568.00 | -0.99% | 62,429 |
| Nov 7, 2025 | 560.15 | 576.40 | 560.15 | 573.70 | 573.70 | -0.05% | 100,785 |
| Nov 6, 2025 | 595.00 | 595.00 | 570.00 | 574.00 | 574.00 | -2.12% | 84,255 |
| Nov 4, 2025 | 599.95 | 603.50 | 578.20 | 586.45 | 586.45 | -1.49% | 107,167 |
| Nov 3, 2025 | 585.00 | 606.00 | 569.00 | 595.35 | 595.35 | 4.20% | 401,673 |
| Oct 31, 2025 | 569.00 | 576.00 | 566.90 | 571.35 | 571.35 | -0.63% | 71,614 |
| Oct 30, 2025 | 569.00 | 583.50 | 562.30 | 574.95 | 574.95 | 1.31% | 270,966 |
| Oct 29, 2025 | 535.00 | 570.00 | 529.15 | 567.50 | 567.50 | 5.73% | 191,763 |
| Oct 28, 2025 | 543.00 | 545.05 | 535.40 | 536.75 | 536.75 | -0.99% | 39,990 |
| Oct 27, 2025 | 539.95 | 545.50 | 536.40 | 542.10 | 542.10 | 0.70% | 47,907 |
| Oct 24, 2025 | 550.00 | 550.65 | 535.00 | 538.35 | 538.35 | -2.06% | 62,077 |
| Oct 23, 2025 | 546.95 | 555.00 | 535.50 | 549.70 | 549.70 | 1.10% | 96,089 |
| Oct 21, 2025 | 542.35 | 551.00 | 539.15 | 543.70 | 543.70 | 1.14% | 33,474 |
| Oct 20, 2025 | 539.65 | 544.50 | 528.60 | 537.55 | 537.55 | -0.39% | 118,721 |
| Oct 17, 2025 | 553.00 | 553.00 | 533.00 | 539.65 | 539.65 | -1.63% | 114,991 |
| Oct 16, 2025 | 563.00 | 568.25 | 537.00 | 548.60 | 548.60 | -3.12% | 228,262 |
| Oct 15, 2025 | 550.95 | 569.00 | 548.55 | 566.25 | 566.25 | 3.48% | 90,631 |
| Oct 14, 2025 | 565.00 | 571.50 | 545.40 | 547.20 | 547.20 | -2.68% | 154,240 |
| Oct 13, 2025 | 550.00 | 564.85 | 541.75 | 562.25 | 562.25 | 1.11% | 90,710 |