Srf Limited SRF
NSE · India · Process Industries
INR 2,486.20+13.70 (+0.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,472.50 | +2.17% | INR 2,450.30 | INR 2,502.10 | INR 2,450.30 | 292.03K |
| 2026-09-29 | INR 2,420.10 | -2.87% | INR 2,491.80 | INR 2,498.70 | INR 2,417.90 | 290.75K |
| 2026-09-28 | INR 2,491.50 | -1.91% | INR 2,527.30 | INR 2,527.30 | INR 2,487.40 | 183.05K |
| 2026-09-25 | INR 2,540.00 | +0.24% | INR 2,535.00 | INR 2,540.00 | INR 2,495.10 | 105.62K |
| 2026-09-24 | INR 2,533.80 | -0.64% | INR 2,540.00 | INR 2,558.80 | INR 2,515.20 | 110.06K |
| 2026-09-23 | INR 2,550.00 | +0.46% | INR 2,545.00 | INR 2,562.00 | INR 2,540.00 | 73.20K |
| 2026-09-22 | INR 2,538.30 | -0.07% | INR 2,540.00 | INR 2,554.30 | INR 2,526.40 | 69.51K |
| 2026-09-21 | INR 2,540.00 | +1.11% | INR 2,530.90 | INR 2,563.00 | INR 2,530.90 | 103.30K |
| 2026-09-18 | INR 2,512.00 | -0.95% | INR 2,536.60 | INR 2,569.90 | INR 2,512.00 | 401.21K |
| 2026-09-17 | INR 2,536.00 | +2.25% | INR 2,505.00 | INR 2,554.00 | INR 2,501.00 | 796.95K |
| 2026-09-16 | INR 2,480.10 | +1.01% | INR 2,457.50 | INR 2,508.50 | INR 2,444.50 | 159.81K |
| 2026-09-15 | INR 2,455.20 | -1.10% | INR 2,482.40 | INR 2,490.70 | INR 2,450.00 | 149.99K |
| 2026-09-14 | INR 2,482.40 | 0.00% | INR 2,482.40 | INR 2,482.40 | INR 2,482.40 | 0 |
| 2026-09-11 | INR 2,482.40 | -1.45% | INR 2,508.00 | INR 2,508.00 | INR 2,460.00 | 288.55K |
| 2026-09-10 | INR 2,519.00 | -0.04% | INR 2,517.00 | INR 2,551.70 | INR 2,504.00 | 210.83K |
| 2026-09-09 | INR 2,520.00 | -0.08% | INR 2,519.80 | INR 2,532.00 | INR 2,509.70 | 68.50K |
| 2026-09-08 | INR 2,522.00 | -0.94% | INR 2,546.00 | INR 2,546.00 | INR 2,517.00 | 167.10K |
| 2026-09-07 | INR 2,546.00 | -0.04% | INR 2,536.20 | INR 2,560.00 | INR 2,526.50 | 208.08K |
| 2026-09-04 | INR 2,547.00 | -2.67% | INR 2,631.10 | INR 2,631.10 | INR 2,532.20 | 352.42K |
| 2026-09-03 | INR 2,617.00 | +0.72% | INR 2,602.00 | INR 2,648.00 | INR 2,597.20 | 228.50K |
| 2026-09-02 | INR 2,598.40 | +0.25% | INR 2,575.00 | INR 2,598.40 | INR 2,557.10 | 129.38K |
| 2026-09-01 | INR 2,592.00 | +1.23% | INR 2,563.00 | INR 2,600.00 | INR 2,558.20 | 105.02K |
| 2026-08-31 | INR 2,560.40 | -1.14% | INR 2,587.10 | INR 2,595.70 | INR 2,552.00 | 311.99K |
| 2026-08-28 | INR 2,589.90 | -0.58% | INR 2,605.00 | INR 2,615.00 | INR 2,582.00 | 150.53K |
| 2026-08-27 | INR 2,605.00 | +0.85% | INR 2,593.00 | INR 2,627.00 | INR 2,592.10 | 225.30K |
| 2026-08-26 | INR 2,583.00 | +0.31% | INR 2,579.00 | INR 2,596.00 | INR 2,564.20 | 223.33K |
| 2026-08-25 | INR 2,575.00 | -0.22% | INR 2,589.00 | INR 2,589.00 | INR 2,543.50 | 449.86K |
| 2026-08-24 | INR 2,580.80 | +0.35% | INR 2,569.70 | INR 2,590.00 | INR 2,568.00 | 262.28K |
| 2026-08-21 | INR 2,571.90 | -0.10% | INR 2,576.40 | INR 2,589.30 | INR 2,568.20 | 174.39K |
| 2026-08-20 | INR 2,574.50 | -0.16% | INR 2,595.00 | INR 2,595.20 | INR 2,570.00 | 81.50K |
| 2026-08-19 | INR 2,578.60 | -1.95% | INR 2,624.40 | INR 2,628.90 | INR 2,562.30 | 267.80K |
| 2026-08-18 | INR 2,630.00 | +0.54% | INR 2,603.40 | INR 2,644.70 | INR 2,603.40 | 238.57K |
| 2026-08-17 | INR 2,616.00 | +0.38% | INR 2,600.00 | INR 2,636.60 | INR 2,595.10 | 164.91K |
| 2026-08-14 | INR 2,606.00 | -0.10% | INR 2,609.00 | INR 2,616.70 | INR 2,587.60 | 168.38K |
| 2026-08-13 | INR 2,608.70 | +0.92% | INR 2,580.00 | INR 2,616.40 | INR 2,556.00 | 336.29K |
| 2026-08-12 | INR 2,585.00 | +0.58% | INR 2,570.10 | INR 2,594.00 | INR 2,552.00 | 276.27K |
| 2026-08-11 | INR 2,570.00 | -1.53% | INR 2,610.00 | INR 2,613.10 | INR 2,550.00 | 377.69K |
| 2026-08-10 | INR 2,610.00 | -0.19% | INR 2,625.00 | INR 2,628.10 | INR 2,593.30 | 563.40K |
| 2026-08-07 | INR 2,615.00 | -0.38% | INR 2,624.90 | INR 2,640.60 | INR 2,610.00 | 262.18K |
| 2026-08-06 | INR 2,624.90 | -0.56% | INR 2,649.00 | INR 2,659.00 | INR 2,620.20 | 550.58K |
| 2026-08-05 | INR 2,639.70 | -0.10% | INR 2,646.30 | INR 2,649.00 | INR 2,618.00 | 241.20K |
| 2026-08-04 | INR 2,642.30 | -0.10% | INR 2,663.00 | INR 2,663.00 | INR 2,611.00 | 255.13K |
| 2026-08-03 | INR 2,645.00 | +0.86% | INR 2,630.00 | INR 2,657.80 | INR 2,625.00 | 150.76K |
| 2026-07-31 | INR 2,622.50 | +0.68% | INR 2,614.80 | INR 2,639.10 | INR 2,597.80 | 365.18K |
| 2026-07-30 | INR 2,604.80 | -1.48% | INR 2,640.00 | INR 2,640.00 | INR 2,595.70 | 366.98K |
| 2026-07-29 | INR 2,643.80 | +0.39% | INR 2,646.00 | INR 2,659.00 | INR 2,628.00 | 168.49K |
| 2026-07-28 | INR 2,633.40 | -0.12% | INR 2,656.60 | INR 2,659.20 | INR 2,611.00 | 336.76K |
| 2026-07-27 | INR 2,636.50 | -1.06% | INR 2,694.00 | INR 2,694.30 | INR 2,631.70 | 1.10M |
| 2026-07-24 | INR 2,664.70 | +1.60% | INR 2,672.90 | INR 2,698.00 | INR 2,635.80 | 1.25M |
| 2026-07-23 | INR 2,622.70 | -8.53% | INR 2,843.90 | INR 2,865.30 | INR 2,615.00 | 2.41M |
| 2026-07-22 | INR 2,867.20 | -2.44% | INR 2,952.90 | INR 2,969.90 | INR 2,815.00 | 1.58M |
| 2026-07-21 | INR 2,939.00 | +2.34% | INR 2,886.40 | INR 2,970.00 | INR 2,866.80 | 528.80K |
| 2026-07-20 | INR 2,871.70 | -0.10% | INR 2,869.90 | INR 2,894.60 | INR 2,845.90 | 302.82K |
| 2026-07-17 | INR 2,874.70 | -0.51% | INR 2,899.20 | INR 2,914.90 | INR 2,853.00 | 232.56K |
| 2026-07-16 | INR 2,889.30 | +4.10% | INR 2,777.10 | INR 2,916.00 | INR 2,777.10 | 1.53M |
| 2026-07-15 | INR 2,775.60 | +1.12% | INR 2,738.00 | INR 2,819.00 | INR 2,738.00 | 339.75K |
| 2026-07-14 | INR 2,744.90 | +0.12% | INR 2,729.40 | INR 2,759.90 | INR 2,716.00 | 397.06K |
| 2026-07-13 | INR 2,741.60 | -1.19% | INR 2,777.60 | INR 2,780.40 | INR 2,739.00 | 122.99K |
| 2026-07-10 | INR 2,774.60 | +0.64% | INR 2,779.00 | INR 2,799.90 | INR 2,765.30 | 104.34K |
| 2026-07-09 | INR 2,756.90 | +1.75% | INR 2,720.00 | INR 2,792.50 | INR 2,718.00 | 201.96K |
| 2026-07-08 | INR 2,709.50 | -3.60% | INR 2,790.80 | INR 2,804.00 | INR 2,691.60 | 556.23K |
| 2026-07-07 | INR 2,810.60 | -0.71% | INR 2,839.00 | INR 2,848.80 | INR 2,796.30 | 243.89K |
| 2026-07-06 | INR 2,830.70 | +1.30% | INR 2,803.00 | INR 2,859.50 | INR 2,794.50 | 448.35K |
| 2026-07-03 | INR 2,794.50 | -0.18% | INR 2,828.00 | INR 2,832.00 | INR 2,785.20 | 509.10K |
| 2026-07-02 | INR 2,799.40 | +2.17% | INR 2,739.90 | INR 2,812.00 | INR 2,730.00 | 563.68K |
| 2026-07-01 | INR 2,739.90 | +0.03% | INR 2,740.00 | INR 2,752.60 | INR 2,711.40 | 338.48K |
| 2026-06-30 | INR 2,739.00 | +2.79% | INR 2,664.70 | INR 2,781.50 | INR 2,664.70 | 773.26K |
| 2026-06-29 | INR 2,664.70 | -2.50% | INR 2,732.90 | INR 2,738.40 | INR 2,648.80 | 988.26K |
| 2026-06-26 | INR 2,732.90 | 0.00% | INR 2,732.90 | INR 2,732.90 | INR 2,732.90 | 0 |
| 2026-06-25 | INR 2,732.90 | -1.19% | INR 2,772.00 | INR 2,775.00 | INR 2,725.60 | 398.23K |
| 2026-06-24 | INR 2,765.80 | +1.06% | INR 2,736.00 | INR 2,775.50 | INR 2,701.00 | 247.48K |
| 2026-06-23 | INR 2,736.70 | +0.59% | INR 2,727.00 | INR 2,777.00 | INR 2,722.00 | 856.55K |
| 2026-06-22 | INR 2,720.70 | +0.40% | INR 2,720.00 | INR 2,748.80 | INR 2,697.30 | 473.65K |
| 2026-06-19 | INR 2,709.80 | +0.25% | INR 2,701.00 | INR 2,719.80 | INR 2,687.10 | 321.70K |
| 2026-06-18 | INR 2,703.00 | -0.09% | INR 2,719.40 | INR 2,727.20 | INR 2,675.00 | 356.12K |
| 2026-06-17 | INR 2,705.50 | -1.40% | INR 2,750.90 | INR 2,760.00 | INR 2,651.20 | 499.79K |
| 2026-06-16 | INR 2,744.00 | +0.86% | INR 2,730.00 | INR 2,784.00 | INR 2,730.00 | 687.25K |
| 2026-06-15 | INR 2,720.50 | -0.82% | INR 2,760.90 | INR 2,768.90 | INR 2,712.10 | 496.25K |
| 2026-06-12 | INR 2,743.00 | +3.18% | INR 2,696.70 | INR 2,748.00 | INR 2,681.30 | 245.86K |
| 2026-06-11 | INR 2,658.40 | -2.77% | INR 2,734.00 | INR 2,734.00 | INR 2,650.00 | 552.10K |
| 2026-06-10 | INR 2,734.10 | +1.65% | INR 2,699.00 | INR 2,754.80 | INR 2,699.00 | 482.99K |
| 2026-06-09 | INR 2,689.60 | +0.57% | INR 2,674.90 | INR 2,733.60 | INR 2,673.00 | 463.99K |
| 2026-06-08 | INR 2,674.40 | -1.13% | INR 2,647.00 | INR 2,690.30 | INR 2,610.40 | 605.93K |
| 2026-06-05 | INR 2,704.90 | -0.80% | INR 2,745.00 | INR 2,745.00 | INR 2,692.00 | 162.06K |
| 2026-06-04 | INR 2,726.60 | +0.30% | INR 2,706.00 | INR 2,739.00 | INR 2,693.70 | 316.79K |
| 2026-06-03 | INR 2,718.40 | -0.98% | INR 2,740.10 | INR 2,758.00 | INR 2,711.60 | 530.89K |
| 2026-06-02 | INR 2,745.30 | +1.82% | INR 2,682.00 | INR 2,752.80 | INR 2,651.20 | 503.92K |
| 2026-06-01 | INR 2,696.20 | -0.72% | INR 2,719.00 | INR 2,719.00 | INR 2,674.20 | 362.13K |
| 2026-05-29 | INR 2,715.80 | -0.77% | INR 2,740.70 | INR 2,759.00 | INR 2,678.80 | 2.09M |
| 2026-05-28 | INR 2,736.80 | 0.00% | INR 2,736.80 | INR 2,736.80 | INR 2,736.80 | 0 |