SRM Contractors Ltd. SRM
NSE · India · Industrial Services
INR 398.75-5.65 (-1.40%)
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 404.40 | -0.94% | INR 413.00 | INR 416.90 | INR 400.75 | 42.10K |
| 2026-09-29 | INR 408.25 | +0.22% | INR 408.55 | INR 415.20 | INR 400.40 | 37.13K |
| 2026-09-28 | INR 407.35 | -2.14% | INR 412.10 | INR 414.20 | INR 404.05 | 38.00K |
| 2026-09-25 | INR 416.25 | -0.66% | INR 413.45 | INR 422.00 | INR 413.45 | 21.28K |
| 2026-09-24 | INR 419.00 | -0.82% | INR 420.50 | INR 423.95 | INR 414.45 | 22.82K |
| 2026-09-23 | INR 422.45 | +0.63% | INR 423.30 | INR 425.40 | INR 418.95 | 33.86K |
| 2026-09-22 | INR 419.80 | -0.29% | INR 420.25 | INR 428.00 | INR 415.30 | 43.48K |
| 2026-09-21 | INR 421.00 | -0.67% | INR 424.40 | INR 425.20 | INR 418.30 | 33.29K |
| 2026-09-18 | INR 423.85 | -0.45% | INR 425.65 | INR 429.25 | INR 420.65 | 14.47K |
| 2026-09-17 | INR 425.75 | +1.42% | INR 419.90 | INR 428.45 | INR 419.90 | 23.09K |
| 2026-09-16 | INR 419.80 | -0.02% | INR 421.30 | INR 429.20 | INR 406.35 | 91.64K |
| 2026-09-15 | INR 419.90 | -4.43% | INR 444.60 | INR 444.60 | INR 417.00 | 63.64K |
| 2026-09-14 | INR 439.35 | 0.00% | INR 439.35 | INR 439.35 | INR 439.35 | 0 |
| 2026-09-11 | INR 439.35 | -1.87% | INR 447.70 | INR 447.70 | INR 437.15 | 64.56K |
| 2026-09-10 | INR 447.70 | -1.14% | INR 452.85 | INR 459.45 | INR 445.95 | 35.91K |
| 2026-09-09 | INR 452.85 | -1.78% | INR 462.90 | INR 462.90 | INR 450.00 | 43.80K |
| 2026-09-08 | INR 461.05 | +0.22% | INR 462.90 | INR 465.00 | INR 450.15 | 82.13K |
| 2026-09-07 | INR 460.05 | -0.50% | INR 464.65 | INR 477.45 | INR 458.10 | 102.40K |
| 2026-09-04 | INR 462.35 | -1.69% | INR 475.00 | INR 483.60 | INR 457.95 | 129.36K |
| 2026-09-03 | INR 470.30 | +2.62% | INR 465.15 | INR 473.30 | INR 458.95 | 120.86K |
| 2026-09-02 | INR 458.30 | +2.46% | INR 447.00 | INR 462.40 | INR 434.95 | 100.67K |
| 2026-09-01 | INR 447.30 | -1.00% | INR 457.65 | INR 457.65 | INR 443.10 | 70.60K |
| 2026-08-31 | INR 451.80 | -1.64% | INR 464.90 | INR 476.40 | INR 450.00 | 134.68K |
| 2026-08-28 | INR 459.35 | +2.94% | INR 443.20 | INR 463.00 | INR 438.40 | 153.39K |
| 2026-08-27 | INR 446.25 | -3.51% | INR 462.50 | INR 465.00 | INR 443.20 | 134.21K |
| 2026-08-26 | INR 462.50 | +0.12% | INR 463.00 | INR 470.00 | INR 455.00 | 78.79K |
| 2026-08-25 | INR 461.95 | -0.45% | INR 462.15 | INR 470.05 | INR 460.00 | 64.12K |
| 2026-08-24 | INR 464.05 | -0.81% | INR 463.00 | INR 475.00 | INR 460.00 | 79.00K |
| 2026-08-21 | INR 467.85 | -2.75% | INR 483.20 | INR 486.15 | INR 462.10 | 162.34K |
| 2026-08-20 | INR 481.10 | -2.56% | INR 497.40 | INR 498.40 | INR 480.00 | 68.21K |
| 2026-08-19 | INR 493.75 | +1.71% | INR 488.85 | INR 500.00 | INR 483.30 | 94.74K |
| 2026-08-18 | INR 485.45 | +2.96% | INR 474.80 | INR 491.15 | INR 473.25 | 76.45K |
| 2026-08-17 | INR 471.50 | -2.52% | INR 480.00 | INR 485.50 | INR 469.15 | 100.82K |
| 2026-08-14 | INR 483.70 | -3.47% | INR 489.00 | INR 495.00 | INR 477.65 | 172.49K |
| 2026-08-13 | INR 501.10 | -3.02% | INR 512.60 | INR 517.90 | INR 488.50 | 120.26K |
| 2026-08-12 | INR 516.70 | +0.76% | INR 515.00 | INR 531.25 | INR 507.05 | 82.29K |
| 2026-08-11 | INR 512.80 | -0.21% | INR 514.65 | INR 518.60 | INR 510.00 | 32.26K |
| 2026-08-10 | INR 513.90 | -1.31% | INR 530.00 | INR 531.00 | INR 511.00 | 60.70K |
| 2026-08-07 | INR 520.70 | -1.58% | INR 530.95 | INR 535.00 | INR 517.05 | 90.80K |
| 2026-08-06 | INR 529.05 | +3.62% | INR 520.00 | INR 536.30 | INR 511.00 | 282.71K |
| 2026-08-05 | INR 510.55 | +0.14% | INR 517.80 | INR 517.80 | INR 508.00 | 73.02K |
| 2026-08-04 | INR 509.85 | +2.71% | INR 496.40 | INR 516.00 | INR 493.35 | 96.75K |
| 2026-08-03 | INR 496.40 | +0.22% | INR 497.95 | INR 499.95 | INR 491.55 | 42.01K |
| 2026-07-31 | INR 495.30 | -0.58% | INR 495.05 | INR 504.35 | INR 493.40 | 42.44K |
| 2026-07-30 | INR 498.20 | -1.39% | INR 505.00 | INR 508.75 | INR 496.00 | 41.34K |
| 2026-07-29 | INR 505.20 | -0.19% | INR 508.10 | INR 514.00 | INR 501.00 | 55.82K |
| 2026-07-28 | INR 506.15 | -0.67% | INR 511.90 | INR 513.50 | INR 500.55 | 30.67K |
| 2026-07-27 | INR 509.55 | +0.38% | INR 510.00 | INR 518.00 | INR 507.15 | 84.86K |
| 2026-07-24 | INR 507.60 | +1.02% | INR 502.45 | INR 512.90 | INR 487.10 | 75.11K |
| 2026-07-23 | INR 502.45 | -1.53% | INR 504.20 | INR 518.40 | INR 501.00 | 62.71K |
| 2026-07-22 | INR 510.25 | -0.48% | INR 515.55 | INR 520.00 | INR 503.00 | 93.05K |
| 2026-07-21 | INR 512.70 | +2.58% | INR 504.80 | INR 521.75 | INR 492.05 | 182.07K |
| 2026-07-20 | INR 499.80 | +1.34% | INR 488.20 | INR 501.00 | INR 487.35 | 50.65K |
| 2026-07-17 | INR 493.20 | -0.56% | INR 497.75 | INR 504.00 | INR 487.10 | 72.96K |
| 2026-07-16 | INR 496.00 | +1.21% | INR 496.40 | INR 498.75 | INR 484.00 | 51.85K |
| 2026-07-15 | INR 490.05 | +0.71% | INR 490.00 | INR 497.90 | INR 484.10 | 46.17K |
| 2026-07-14 | INR 486.60 | -2.40% | INR 501.00 | INR 501.70 | INR 484.00 | 43.85K |
| 2026-07-13 | INR 498.55 | -0.42% | INR 496.00 | INR 504.15 | INR 482.60 | 67.58K |
| 2026-07-10 | INR 500.65 | +4.66% | INR 478.35 | INR 505.90 | INR 477.00 | 149.39K |
| 2026-07-09 | INR 478.35 | +0.84% | INR 474.90 | INR 488.10 | INR 468.35 | 53.88K |
| 2026-07-08 | INR 474.35 | -3.03% | INR 486.00 | INR 489.65 | INR 471.05 | 73.89K |
| 2026-07-07 | INR 489.15 | -2.17% | INR 503.80 | INR 504.00 | INR 487.35 | 91.11K |
| 2026-07-06 | INR 500.00 | -1.91% | INR 514.45 | INR 514.45 | INR 497.00 | 86.64K |
| 2026-07-03 | INR 509.75 | -1.62% | INR 521.05 | INR 523.00 | INR 506.25 | 82.69K |
| 2026-07-02 | INR 518.15 | +1.09% | INR 515.00 | INR 529.65 | INR 510.20 | 169.98K |
| 2026-07-01 | INR 512.55 | -0.11% | INR 522.40 | INR 522.40 | INR 508.00 | 70.06K |
| 2026-06-30 | INR 513.10 | +1.19% | INR 535.00 | INR 541.00 | INR 511.00 | 469.67K |
| 2026-06-29 | INR 507.05 | -0.31% | INR 507.00 | INR 520.00 | INR 502.00 | 111.00K |
| 2026-06-26 | INR 508.65 | 0.00% | INR 508.65 | INR 508.65 | INR 508.65 | 0 |
| 2026-06-25 | INR 508.65 | -0.56% | INR 515.60 | INR 518.70 | INR 502.00 | 124.86K |
| 2026-06-24 | INR 511.50 | -3.04% | INR 534.35 | INR 534.35 | INR 510.00 | 120.79K |
| 2026-06-23 | INR 527.55 | +2.22% | INR 524.80 | INR 533.00 | INR 513.00 | 312.37K |
| 2026-06-22 | INR 516.10 | +5.38% | INR 490.00 | INR 524.50 | INR 490.00 | 227.78K |
| 2026-06-19 | INR 489.75 | -0.50% | INR 494.95 | INR 497.90 | INR 486.35 | 72.21K |
| 2026-06-18 | INR 492.20 | -0.32% | INR 493.50 | INR 499.50 | INR 491.70 | 48.38K |
| 2026-06-17 | INR 493.80 | -1.82% | INR 506.00 | INR 507.90 | INR 491.00 | 49.65K |
| 2026-06-16 | INR 502.95 | +1.77% | INR 499.10 | INR 508.40 | INR 498.00 | 79.44K |
| 2026-06-15 | INR 494.20 | +2.81% | INR 496.60 | INR 504.80 | INR 490.10 | 138.72K |
| 2026-06-12 | INR 480.70 | +3.68% | INR 469.85 | INR 485.00 | INR 469.00 | 91.73K |
| 2026-06-11 | INR 463.65 | -2.77% | INR 470.40 | INR 478.75 | INR 458.05 | 82.75K |
| 2026-06-10 | INR 476.85 | -2.20% | INR 489.50 | INR 491.30 | INR 474.00 | 83.15K |
| 2026-06-09 | INR 487.60 | +0.53% | INR 489.95 | INR 501.50 | INR 482.55 | 81.01K |
| 2026-06-08 | INR 485.05 | -5.02% | INR 498.00 | INR 506.70 | INR 480.05 | 129.70K |
| 2026-06-05 | INR 510.70 | +4.19% | INR 498.70 | INR 518.95 | INR 495.50 | 162.40K |
| 2026-06-04 | INR 490.15 | +0.11% | INR 489.50 | INR 506.90 | INR 487.50 | 117.00K |
| 2026-06-03 | INR 489.60 | -3.88% | INR 506.00 | INR 508.75 | INR 485.65 | 151.56K |
| 2026-06-02 | INR 509.35 | -0.07% | INR 506.00 | INR 512.85 | INR 501.95 | 93.40K |
| 2026-06-01 | INR 509.70 | -1.22% | INR 525.55 | INR 529.95 | INR 505.60 | 134.78K |
| 2026-05-29 | INR 516.00 | -1.60% | INR 525.00 | INR 539.50 | INR 510.60 | 241.53K |
| 2026-05-28 | INR 524.40 | 0.00% | INR 524.40 | INR 524.40 | INR 524.40 | 0 |