SRM Contractors Ltd.(IN:SRM)
₹403.90+8.45 (+2.14%)
IN:SRM
SRM Contractors Ltd. historical prices
₹403.90
At close:+8.45 (+2.14%)
Want to see IN:SRM full AI Analyst Report?
SRM Contractors Ltd. (SRM) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 402.00 | 409.10 | 400.00 | 403.90 | 403.90 | +2.14% | 2,518 | 0.47 |
| Nov 10, 2026 | 395.45 | 399.15 | 388.05 | 395.45 | 395.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 398.35 | 399.15 | 388.05 | 395.45 | 395.45 | +6.98% | 5,237 | 0.94 |
| Nov 06, 2026 | 382.55 | 382.55 | 367.65 | 369.65 | 369.65 | -2.94% | 3,167 | 0.57 |
| Nov 05, 2026 | 381.00 | 391.40 | 373.85 | 380.85 | 380.85 | +0.24% | 2,541 | 0.45 |
| Nov 04, 2026 | 393.55 | 393.55 | 373.55 | 379.95 | 379.95 | -1.83% | 3,740 | 0.65 |
| Nov 03, 2026 | 394.90 | 400.30 | 383.95 | 387.05 | 387.05 | -1.86% | 755 | 0.12 |
| Nov 02, 2026 | 384.95 | 416.65 | 384.95 | 394.40 | 394.40 | -3.24% | 2,806 | 0.46 |
| Oct 30, 2026 | 418.75 | 419.65 | 401.90 | 407.60 | 407.60 | -3.01% | 2,090 | 0.34 |
| Oct 29, 2026 | 408.90 | 435.00 | 398.65 | 420.25 | 420.25 | +2.79% | 9,735 | 1.59 |
| Oct 28, 2026 | 379.20 | 414.00 | 368.40 | 408.85 | 408.85 | +8.02% | 5,262 | 0.87 |
| Oct 27, 2026 | 368.60 | 388.00 | 368.15 | 378.50 | 378.50 | +4.91% | 9,344 | 1.54 |
| Oct 26, 2026 | 351.20 | 369.20 | 340.05 | 360.80 | 360.80 | +3.62% | 4,022 | 0.66 |
| Oct 23, 2026 | 368.20 | 370.80 | 345.50 | 348.20 | 348.20 | -4.55% | 6,636 | 1.09 |
| Oct 22, 2026 | 373.65 | 378.95 | 360.00 | 364.80 | 364.80 | -4.16% | 3,982 | 0.65 |
| Oct 21, 2026 | 380.05 | 385.20 | 367.55 | 380.65 | 380.65 | -1.72% | 3,423 | 0.56 |
| Oct 20, 2026 | 387.30 | 395.00 | 375.00 | 387.30 | 387.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 395.00 | 395.00 | 375.00 | 387.30 | 387.30 | -0.95% | 19,449 | 3.27 |
| Oct 16, 2026 | 392.60 | 402.95 | 388.45 | 391.00 | 391.00 | -1.29% | 1,655 | 0.27 |
| Oct 15, 2026 | 400.95 | 401.30 | 395.50 | 396.10 | 396.10 | -0.95% | 3,464 | 0.57 |
| Oct 14, 2026 | 394.85 | 407.00 | 394.85 | 399.90 | 399.90 | -0.74% | 1,369 | 0.23 |
| Oct 13, 2026 | 393.00 | 406.95 | 383.00 | 402.90 | 402.90 | +1.87% | 7,600 | 1.27 |
| Oct 12, 2026 | 411.35 | 411.35 | 392.45 | 395.50 | 395.50 | -3.27% | 2,745 | 0.46 |
| Oct 09, 2026 | 406.95 | 412.65 | 400.00 | 408.85 | 408.85 | +0.91% | 2,109 | 0.35 |
| Oct 08, 2026 | 429.10 | 429.10 | 402.20 | 405.15 | 405.15 | -3.68% | 2,199 | 0.36 |
| Oct 07, 2026 | 421.10 | 423.00 | 414.55 | 420.65 | 420.65 | +0.63% | 4,322 | 0.70 |
| Oct 06, 2026 | 396.65 | 421.00 | 393.95 | 418.00 | 418.00 | +4.67% | 7,131 | 1.12 |
| Oct 05, 2026 | 397.25 | 406.55 | 394.70 | 399.35 | 399.35 | +0.10% | 4,818 | 0.75 |
| Oct 02, 2026 | 398.95 | 406.40 | 393.00 | 398.95 | 398.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 405.00 | 406.40 | 393.00 | 398.95 | 398.95 | -1.36% | 4,756 | 0.73 |
| Sep 30, 2026 | 404.35 | 414.35 | 404.05 | 404.45 | 404.45 | -0.69% | 3,054 | 0.47 |
| Sep 29, 2026 | 408.20 | 416.00 | 401.15 | 407.25 | 407.25 | -0.15% | 2,162 | 0.33 |
| Sep 28, 2026 | 419.80 | 419.80 | 405.75 | 407.85 | 407.85 | -1.76% | 2,342 | 0.35 |
| Sep 25, 2026 | 420.10 | 423.00 | 415.00 | 415.15 | 415.15 | -0.69% | 813 | 0.11 |
| Sep 24, 2026 | 419.30 | 422.45 | 415.00 | 418.05 | 418.05 | -0.91% | 2,012 | 0.27 |
| Sep 23, 2026 | 425.70 | 425.70 | 419.30 | 421.90 | 421.90 | +0.58% | 4,804 | 0.66 |
| Sep 22, 2026 | 421.50 | 427.40 | 416.10 | 419.45 | 419.45 | -0.49% | 4,057 | 0.53 |
| Sep 21, 2026 | 422.40 | 424.55 | 418.40 | 421.50 | 421.50 | -0.71% | 5,646 | 0.73 |
| Sep 18, 2026 | 425.75 | 428.35 | 420.90 | 424.50 | 424.50 | -0.33% | 1,482 | 0.19 |
| Sep 17, 2026 | 416.75 | 428.15 | 416.75 | 425.90 | 425.90 | +1.28% | 4,207 | 0.52 |
| Sep 16, 2026 | 417.00 | 427.00 | 407.30 | 420.50 | 420.50 | -0.11% | 13,287 | 1.66 |
| Sep 15, 2026 | 434.30 | 446.05 | 417.85 | 420.95 | 420.95 | -4.43% | 7,591 | 0.96 |
| Sep 14, 2026 | 440.45 | 447.05 | 437.50 | 440.45 | 440.45 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 447.05 | 447.05 | 437.50 | 440.45 | 440.45 | -1.71% | 6,509 | 0.81 |
| Sep 10, 2026 | 453.05 | 456.35 | 446.05 | 448.10 | 448.10 | -0.98% | 3,645 | 0.44 |
| Sep 09, 2026 | 458.70 | 460.40 | 449.25 | 452.55 | 452.55 | -1.93% | 10,478 | 1.28 |
| Sep 08, 2026 | 463.95 | 464.05 | 451.00 | 461.45 | 461.45 | +0.40% | 4,405 | 0.53 |
| Sep 07, 2026 | 452.35 | 476.45 | 452.35 | 459.60 | 459.60 | -0.62% | 8,323 | 1.01 |
| Sep 04, 2026 | 480.00 | 483.00 | 459.70 | 462.45 | 462.45 | -1.56% | 7,321 | 0.89 |
| Sep 03, 2026 | 465.80 | 473.00 | 460.85 | 469.80 | 469.80 | +2.55% | 5,293 | 0.64 |
