Shree Ram Twistex Limited (NSE:SRTL)
India
· Delayed Price · Currency is INR 49.94
-0.38 (-0.76%)
At close: Apr 28, 2026
Shree Ram Twistex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.90 | 50.90 | 49.60 | 49.94 | 49.94 | -0.76% | 64,331 |
| Apr 27, 2026 | 49.51 | 50.60 | 48.91 | 50.32 | 50.32 | 2.15% | 86,895 |
| Apr 24, 2026 | 52.40 | 52.40 | 48.00 | 49.26 | 49.26 | -2.63% | 124,710 |
| Apr 23, 2026 | 52.88 | 52.88 | 50.50 | 50.59 | 50.59 | -2.28% | 136,803 |
| Apr 22, 2026 | 49.37 | 53.40 | 48.78 | 51.77 | 51.77 | 6.30% | 386,203 |
| Apr 21, 2026 | 48.13 | 49.44 | 48.13 | 48.70 | 48.70 | 1.10% | 97,330 |
| Apr 20, 2026 | 49.49 | 49.88 | 47.71 | 48.17 | 48.17 | -1.53% | 115,838 |
| Apr 17, 2026 | 49.36 | 49.73 | 48.50 | 48.92 | 48.92 | 0.60% | 126,258 |
| Apr 16, 2026 | 47.99 | 49.94 | 47.75 | 48.63 | 48.63 | 2.68% | 270,986 |
| Apr 15, 2026 | 46.10 | 48.87 | 46.10 | 47.36 | 47.36 | 3.00% | 449,216 |
| Apr 13, 2026 | 44.82 | 46.74 | 43.87 | 45.98 | 45.98 | 0.52% | 205,453 |
| Apr 10, 2026 | 46.50 | 46.75 | 45.50 | 45.74 | 45.74 | 0.22% | 162,761 |
| Apr 9, 2026 | 47.04 | 47.49 | 45.25 | 45.64 | 45.64 | -2.98% | 303,297 |
| Apr 8, 2026 | 48.00 | 49.00 | 46.50 | 47.04 | 47.04 | 2.13% | 329,024 |
| Apr 7, 2026 | 47.80 | 47.80 | 44.75 | 46.06 | 46.06 | 0.09% | 245,980 |
| Apr 6, 2026 | 43.20 | 48.44 | 41.55 | 46.02 | 46.02 | 8.08% | 740,030 |
| Apr 2, 2026 | 41.51 | 44.73 | 41.37 | 42.58 | 42.58 | 1.16% | 264,928 |
| Apr 1, 2026 | 41.50 | 43.00 | 41.10 | 42.09 | 42.09 | 2.93% | 108,519 |
| Mar 30, 2026 | 41.00 | 42.46 | 40.00 | 40.89 | 40.89 | -1.02% | 123,759 |
| Mar 27, 2026 | 43.66 | 44.19 | 40.50 | 41.31 | 41.31 | -6.79% | 210,674 |
| Mar 25, 2026 | 44.80 | 46.04 | 44.02 | 44.32 | 44.32 | 0.57% | 179,317 |
| Mar 24, 2026 | 44.87 | 46.50 | 42.50 | 44.07 | 44.07 | -0.32% | 174,263 |
| Mar 23, 2026 | 48.00 | 48.02 | 44.00 | 44.21 | 44.21 | -8.69% | 360,845 |
| Mar 20, 2026 | 50.40 | 51.27 | 47.88 | 48.42 | 48.42 | 0.31% | 403,245 |
| Mar 19, 2026 | 47.00 | 50.84 | 46.00 | 48.27 | 48.27 | 2.42% | 473,604 |
| Mar 18, 2026 | 48.59 | 48.78 | 46.58 | 47.13 | 47.13 | -2.50% | 266,923 |
| Mar 17, 2026 | 51.00 | 52.49 | 48.00 | 48.34 | 48.34 | -4.45% | 364,511 |
| Mar 16, 2026 | 46.00 | 50.78 | 45.96 | 50.59 | 50.59 | 4.59% | 355,577 |
| Mar 13, 2026 | 49.00 | 50.90 | 48.37 | 48.37 | 48.37 | -4.99% | 209,228 |
| Mar 12, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -4.98% | 62,581 |
| Mar 11, 2026 | 54.10 | 55.70 | 53.58 | 53.58 | 53.58 | -5.00% | 185,614 |
| Mar 10, 2026 | 55.30 | 58.00 | 55.26 | 56.40 | 56.40 | -3.03% | 623,783 |
| Mar 9, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -5.00% | 31,687 |
| Mar 6, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -5.00% | 110,945 |
| Mar 5, 2026 | 66.35 | 67.83 | 64.44 | 64.44 | 64.44 | -5.00% | 195,512 |
| Mar 4, 2026 | 70.60 | 73.36 | 67.83 | 67.83 | 67.83 | -5.00% | 451,548 |