SRM Contractors Limited (NSE:SRM)
India
· Delayed Price · Currency is INR 508.95
-17.50 (-3.32%)
Apr 29, 2026, 3:29 PM IST
SRM Contractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 532.00 | 539.00 | 505.00 | 508.95 | 508.95 | -3.32% | 164,219 |
| Apr 28, 2026 | 533.00 | 535.40 | 522.40 | 526.45 | 526.45 | -0.26% | 43,344 |
| Apr 27, 2026 | 528.00 | 538.30 | 521.95 | 527.80 | 527.80 | 0.63% | 89,512 |
| Apr 24, 2026 | 540.15 | 555.00 | 517.60 | 524.50 | 524.50 | -2.35% | 187,582 |
| Apr 23, 2026 | 515.00 | 558.00 | 510.80 | 537.10 | 537.10 | 4.23% | 404,118 |
| Apr 22, 2026 | 524.85 | 530.85 | 513.55 | 515.30 | 515.30 | -1.82% | 69,046 |
| Apr 21, 2026 | 515.00 | 529.85 | 508.85 | 524.85 | 524.85 | 3.13% | 140,016 |
| Apr 20, 2026 | 516.10 | 523.00 | 507.00 | 508.90 | 508.90 | -2.38% | 102,252 |
| Apr 17, 2026 | 521.45 | 525.30 | 510.20 | 521.30 | 521.30 | 0.56% | 147,759 |
| Apr 16, 2026 | 540.00 | 544.00 | 500.25 | 518.40 | 518.40 | 0.44% | 328,558 |
| Apr 15, 2026 | 519.00 | 568.35 | 506.55 | 516.15 | 516.15 | 3.20% | 951,900 |
| Apr 13, 2026 | 450.00 | 504.95 | 450.00 | 500.15 | 500.15 | 5.56% | 386,141 |
| Apr 10, 2026 | 443.00 | 480.00 | 437.30 | 473.80 | 473.80 | 8.67% | 400,512 |
| Apr 9, 2026 | 435.00 | 447.40 | 424.25 | 436.00 | 436.00 | 1.25% | 107,979 |
| Apr 8, 2026 | 434.80 | 435.00 | 421.55 | 430.60 | 430.60 | 3.19% | 136,311 |
| Apr 7, 2026 | 415.50 | 428.00 | 411.00 | 417.30 | 417.30 | -0.36% | 93,623 |
| Apr 6, 2026 | 447.95 | 451.75 | 414.10 | 418.80 | 418.80 | 0.24% | 490,813 |
| Apr 2, 2026 | 400.80 | 422.85 | 393.00 | 417.80 | 417.80 | 3.20% | 165,853 |
| Apr 1, 2026 | 400.00 | 412.00 | 395.00 | 404.85 | 404.85 | 5.47% | 122,184 |
| Mar 30, 2026 | 396.00 | 399.70 | 381.00 | 383.85 | 383.85 | -5.23% | 142,732 |
| Mar 27, 2026 | 404.80 | 409.45 | 388.05 | 405.05 | 405.05 | 1.36% | 198,092 |
| Mar 25, 2026 | 400.00 | 409.90 | 396.20 | 399.60 | 399.60 | 0.67% | 53,331 |
| Mar 24, 2026 | 395.00 | 400.45 | 380.40 | 396.95 | 396.95 | 3.33% | 91,151 |
| Mar 23, 2026 | 398.00 | 398.00 | 380.80 | 384.15 | 384.15 | -4.95% | 66,957 |
| Mar 20, 2026 | 403.00 | 411.00 | 399.05 | 404.15 | 404.15 | 0.84% | 77,068 |
| Mar 19, 2026 | 396.75 | 413.00 | 390.00 | 400.80 | 400.80 | -0.50% | 183,233 |
| Mar 18, 2026 | 387.00 | 410.00 | 385.90 | 402.80 | 402.80 | 4.65% | 128,906 |
| Mar 17, 2026 | 379.25 | 390.00 | 379.25 | 384.90 | 384.90 | 0.92% | 52,062 |
| Mar 16, 2026 | 385.00 | 388.95 | 367.70 | 381.40 | 381.40 | 0.63% | 99,399 |
| Mar 13, 2026 | 384.15 | 386.00 | 368.25 | 379.00 | 379.00 | -1.34% | 234,121 |
| Mar 12, 2026 | 372.00 | 395.00 | 361.35 | 384.15 | 384.15 | 2.80% | 314,092 |
| Mar 11, 2026 | 393.45 | 398.40 | 370.05 | 373.70 | 373.70 | -3.81% | 273,824 |
| Mar 10, 2026 | 394.10 | 404.80 | 384.80 | 388.50 | 388.50 | -0.65% | 178,243 |
| Mar 9, 2026 | 400.00 | 408.25 | 386.75 | 391.05 | 391.05 | -4.18% | 138,216 |
| 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 |