Advertisement
U.S. markets closed

SRF Limited (SRF.BO)

BSE - BSE Real Time Price. Currency in INR
2,231.80+8.90 (+0.40%)
As of 03:59PM IST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20242,230.302,250.052,226.452,231.802,231.802,765
Nov 25, 20242,206.552,233.502,188.502,222.902,222.907,719
Nov 22, 20242,144.402,180.202,127.552,165.852,165.853,220
Nov 21, 20242,185.052,193.002,134.152,142.252,142.253,876
Nov 19, 20242,195.002,225.202,188.002,198.702,198.703,684
Nov 18, 20242,202.752,238.552,172.002,179.302,179.308,243
Nov 14, 20242,200.952,244.752,190.652,236.152,236.155,884
Nov 13, 20242,238.752,244.952,188.002,201.002,201.0017,896
Nov 12, 20242,328.002,328.002,240.002,250.602,250.604,402
Nov 11, 20242,288.002,297.102,258.252,293.302,293.304,270
Nov 08, 20242,400.002,400.002,286.852,299.302,299.303,860
Nov 07, 20242,230.052,382.002,230.052,373.952,373.9517,381
Nov 06, 20242,323.052,351.102,305.652,344.302,344.306,490
Nov 05, 2024------
Nov 04, 20242,243.252,256.502,223.002,245.952,245.954,045
Nov 01, 20242,238.052,262.902,238.052,251.402,251.404,280
Oct 31, 20242,262.002,262.002,225.452,243.502,243.502,415
Oct 30, 2024------
Oct 29, 20242,245.252,273.702,226.952,258.752,258.754,630
Oct 28, 20242,210.702,270.002,209.252,256.352,256.354,190
Oct 25, 20242,250.002,255.602,190.102,206.852,206.855,698
Oct 24, 20242,216.602,267.002,160.002,256.002,256.0011,295
Oct 23, 20242,150.052,330.002,150.052,246.602,246.6031,927
Oct 22, 20242,299.952,299.952,146.252,176.452,176.4515,377
Oct 21, 20242,335.002,335.002,257.602,277.602,277.606,493
Oct 18, 20242,265.002,331.802,261.652,325.502,325.505,187
Oct 17, 20242,230.002,290.002,210.502,262.802,262.8023,797
Oct 16, 20242,350.002,356.402,287.802,303.302,303.305,727
Oct 15, 20242,343.502,355.102,336.552,350.502,350.502,591
Oct 14, 20242,352.052,362.352,321.002,341.352,341.355,905
Oct 11, 20242,350.002,365.002,327.552,347.702,347.706,097
Oct 10, 20242,339.052,364.452,330.002,343.502,343.5015,959
Oct 09, 20242,345.002,357.652,322.552,333.952,333.9518,183
Oct 08, 20242,290.002,345.652,290.002,331.802,331.804,121
Oct 07, 20242,360.002,365.652,292.452,307.452,307.459,752
Oct 04, 20242,416.002,431.702,344.002,350.252,350.257,233
Oct 03, 20242,433.002,498.902,413.002,420.302,420.3013,458
Oct 01, 20242,497.352,497.352,428.002,482.652,482.659,348
Sep 30, 20242,469.802,518.302,469.802,497.302,497.3014,897
Sep 27, 20242,466.402,499.002,451.752,462.252,462.256,833
Sep 26, 20242,460.002,476.652,435.002,456.852,456.85323,775
Sep 25, 20242,439.802,462.052,415.002,451.602,451.60109,435
Sep 24, 20242,440.002,458.002,428.452,432.952,432.958,068
Sep 23, 20242,421.252,455.752,412.052,439.752,439.7532,719
Sep 20, 20242,415.002,440.152,403.602,420.052,420.0513,063
Sep 19, 20242,399.002,411.002,360.902,402.552,402.5545,082
Sep 18, 20242,430.352,447.152,373.802,388.652,388.6510,392
Sep 17, 20242,444.152,447.552,401.002,430.352,430.3511,721
Sep 16, 20242,472.052,476.002,433.152,436.752,436.7511,992
Sep 13, 20242,496.602,506.552,462.002,467.052,467.053,200
Sep 12, 20242,495.002,495.602,470.552,486.302,486.302,798
Sep 11, 20242,539.502,540.052,477.302,481.802,481.809,413
Sep 10, 20242,536.552,565.002,529.002,537.502,537.5017,674
Sep 09, 20242,506.002,536.052,468.102,530.252,530.2511,470
Sep 06, 20242,618.002,618.502,502.052,509.802,509.8010,462
Sep 05, 20242,592.052,647.752,592.052,617.252,617.258,998
Sep 04, 20242,579.702,607.402,540.602,601.302,601.3010,536
Sep 03, 20242,608.552,620.002,576.052,586.252,586.2518,197
Sep 02, 20242,575.302,607.752,561.402,591.052,591.0517,032
Aug 30, 20242,530.402,586.002,530.402,564.452,564.4523,518
Aug 29, 20242,537.752,548.502,505.002,540.402,540.402,514
Aug 28, 20242,560.002,561.302,517.402,537.752,537.752,061
Aug 27, 2024------
Aug 26, 20242,491.002,544.702,487.152,540.352,540.354,215
Aug 23, 20242,551.952,552.002,480.402,490.002,490.0083,645
Aug 22, 20242,490.002,566.752,490.002,532.452,532.4514,692
Aug 21, 20242,472.052,487.002,459.002,479.552,479.553,248
Aug 20, 20242,475.002,492.702,452.002,472.052,472.053,155
Aug 19, 20242,499.352,499.352,452.452,475.602,475.603,036
Aug 16, 20242,511.702,517.202,472.352,480.002,480.003,142
Aug 14, 20242,520.252,540.452,449.902,491.652,491.652,847
Aug 13, 20242,595.002,595.002,515.002,520.252,520.253,997
Aug 12, 20242,555.002,581.002,527.652,568.452,568.458,154
Aug 09, 20242,540.402,599.652,540.402,555.102,555.1011,265
Aug 08, 20242,591.902,602.052,530.152,537.202,537.209,403
Aug 07, 20242,507.452,595.002,502.002,590.202,590.207,643
Aug 06, 20242,475.102,555.002,475.102,487.402,487.4015,231
Aug 05, 20242,402.052,504.152,402.052,474.502,474.5012,157
Aug 02, 20242,572.552,617.502,512.152,521.552,521.5523,069
Aug 01, 20242,608.402,656.902,601.302,625.002,625.0021,361
Jul 31, 20242,558.002,658.002,557.952,644.652,644.6542,653
Jul 31, 20243.6 Dividend
Jul 30, 20242,513.502,564.452,502.152,551.102,547.5014,201
Jul 29, 20242,465.002,542.902,465.002,508.102,504.5645,581
Jul 26, 20242,421.252,475.002,402.002,456.652,453.1812,210
Jul 25, 20242,350.002,411.002,344.952,399.202,395.8118,543
Jul 24, 20242,340.052,380.002,319.402,368.352,365.017,323
Jul 23, 20242,395.002,395.002,283.852,352.102,348.7830,312
Jul 22, 20242,339.902,374.402,310.002,367.902,364.565,458
Jul 19, 20242,405.652,408.202,333.602,340.802,337.506,623
Jul 18, 20242,393.502,415.052,379.002,403.552,400.163,848
Jul 16, 20242,395.002,404.002,376.102,393.502,390.1210,798
Jul 15, 20242,409.602,409.602,379.252,398.052,394.6717,661
Jul 12, 20242,386.352,400.702,376.052,389.202,385.838,230
Jul 11, 20242,400.802,411.052,376.952,392.102,388.722,682
Jul 10, 20242,391.852,402.352,356.752,399.302,395.914,225
Jul 09, 20242,380.352,398.002,372.002,391.152,387.789,548
Jul 08, 20242,397.052,418.002,357.102,368.352,365.0115,761
Jul 05, 20242,390.002,411.002,374.702,401.152,397.7613,482
Jul 04, 20242,384.052,416.002,372.652,390.652,387.284,086
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...