Singapore markets closed

SRF Limited (SRF.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,402.00+2.10 (+0.09%)
At close: 03:30PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,410.202,414.202,390.052,402.002,402.00405,161
13 Jun 20242,384.002,408.002,372.252,399.902,399.90610,948
12 Jun 20242,327.852,373.052,320.052,365.902,365.90965,764
11 Jun 20242,369.002,372.502,325.002,327.702,327.70329,672
10 Jun 20242,322.002,369.902,295.602,354.652,354.65747,806
07 Jun 20242,255.002,316.952,238.052,312.302,312.30508,944
06 Jun 20242,299.952,312.002,279.002,296.552,296.55304,806
05 Jun 20242,195.052,302.952,191.302,295.052,295.05434,069
04 Jun 20242,274.202,274.202,089.102,193.552,193.55543,994
03 Jun 20242,251.602,272.002,216.702,265.552,265.55412,116
31 May 20242,228.702,234.152,182.452,211.352,211.351,407,561
30 May 20242,231.002,242.752,214.052,223.102,223.10372,713
29 May 20242,261.052,281.852,235.002,239.002,239.00424,841
28 May 20242,319.902,324.902,270.502,280.002,280.00351,822
27 May 20242,289.152,318.102,289.152,309.902,309.90314,542
24 May 20242,310.002,326.802,280.202,289.102,289.10210,718
23 May 20242,298.602,309.502,272.552,305.452,305.45278,551
22 May 20242,298.002,308.002,273.002,293.952,293.95301,833
21 May 20242,275.602,299.802,265.152,285.402,285.40451,188
17 May 20242,278.002,287.452,258.552,280.352,280.35321,572
16 May 20242,300.002,309.902,253.152,270.752,270.75512,259
15 May 20242,300.002,319.002,282.102,288.202,288.20680,715
14 May 20242,231.002,299.002,207.402,286.752,286.75749,824
13 May 20242,278.902,297.502,210.002,226.502,226.50896,229
10 May 20242,302.002,347.402,256.002,278.052,278.051,259,049
09 May 20242,341.002,352.702,280.252,291.352,291.35979,132
08 May 20242,409.002,427.602,325.152,339.102,339.101,418,023
07 May 20242,540.002,540.002,388.752,416.852,416.852,274,991
06 May 20242,578.552,614.002,559.002,587.602,587.60294,624
03 May 20242,688.902,693.952,535.002,567.652,567.65640,886
02 May 20242,621.052,686.002,621.052,669.052,669.05383,008
30 Apr 20242,636.252,655.002,614.502,621.052,621.05348,452
29 Apr 20242,649.952,669.002,611.002,636.252,636.25364,006
26 Apr 20242,625.002,659.002,621.002,640.802,640.80345,768
25 Apr 20242,619.202,650.002,601.152,638.902,638.90661,465
24 Apr 20242,634.902,659.302,610.002,619.202,619.20383,408
23 Apr 20242,568.002,639.352,560.902,617.402,617.40697,381
22 Apr 20242,552.952,574.952,531.702,565.102,565.10301,008
19 Apr 20242,495.002,553.152,480.002,529.052,529.05280,298
18 Apr 20242,537.902,573.952,517.052,529.952,529.95566,417
16 Apr 20242,532.202,571.852,511.002,518.252,518.25473,443
15 Apr 20242,580.002,618.002,526.752,557.352,557.35672,725
12 Apr 20242,645.002,687.502,625.552,632.302,632.30699,830
10 Apr 20242,586.002,687.502,565.752,645.552,645.551,068,326
09 Apr 20242,623.902,623.902,578.202,592.952,592.95254,205
08 Apr 20242,600.002,617.952,555.652,607.202,607.20286,273
05 Apr 20242,590.002,616.002,578.302,586.852,586.85342,605
04 Apr 20242,629.952,637.502,583.602,591.502,591.50319,548
03 Apr 20242,621.802,642.902,602.052,623.002,623.00367,223
02 Apr 20242,632.852,662.952,600.052,621.802,621.801,308,354
01 Apr 20242,559.902,629.402,552.052,616.602,616.60678,813
28 Mar 20242,516.452,574.902,503.302,560.252,560.25520,691
27 Mar 20242,595.202,597.002,515.102,522.752,522.751,097,897
26 Mar 20242,553.002,598.002,546.002,580.002,580.00687,251
22 Mar 20242,556.002,600.002,532.002,550.952,550.951,205,728
21 Mar 20242,478.002,549.852,469.102,538.352,538.351,316,007
20 Mar 20242,444.002,464.702,418.952,460.302,460.30205,010
19 Mar 20242,477.852,480.002,400.602,432.852,432.85380,710
18 Mar 20242,427.602,479.702,411.002,470.002,470.00563,240
15 Mar 20242,430.002,449.902,404.402,428.552,428.55378,516
14 Mar 20242,386.002,436.002,344.352,430.252,430.25383,267
13 Mar 20242,429.852,462.002,375.102,386.002,386.00442,261
12 Mar 20242,441.352,459.202,403.652,423.152,423.15242,866
11 Mar 20242,472.002,491.002,423.602,455.502,455.50436,096
07 Mar 20242,411.752,464.402,411.752,450.052,450.05653,987
06 Mar 20242,398.002,416.002,364.052,411.702,411.70232,307
05 Mar 20242,376.052,412.402,373.602,391.302,391.30241,360
04 Mar 20242,394.052,403.002,367.202,376.002,376.00139,551
01 Mar 20242,389.652,409.902,380.502,397.352,397.35282,374
29 Feb 20242,370.052,398.902,341.902,389.652,389.65565,867
28 Feb 20242,396.602,404.952,354.952,371.002,371.00429,664
27 Feb 20242,400.552,429.552,364.002,392.752,392.75442,182
26 Feb 20242,393.952,410.002,373.752,400.552,400.55243,435
23 Feb 20242,418.002,419.002,381.752,385.802,385.80114,496
22 Feb 20242,408.952,418.552,367.102,409.002,409.00203,280
21 Feb 20242,399.002,423.552,384.352,398.952,398.95881,154
20 Feb 20242,347.052,389.002,325.302,383.202,383.20451,789
19 Feb 20242,380.002,380.952,344.452,347.052,347.05166,063
16 Feb 20242,355.752,403.002,351.752,380.102,380.10383,890
15 Feb 20242,370.002,375.002,346.702,350.552,350.55211,040
14 Feb 20242,314.052,364.002,297.702,358.152,358.15389,910
13 Feb 20242,299.002,326.952,258.252,323.352,323.35297,034
12 Feb 20242,303.002,322.352,266.702,286.502,286.50163,430
09 Feb 20242,304.002,307.002,263.902,298.552,298.55209,506
08 Feb 20242,299.952,326.202,283.052,295.902,295.90240,843
07 Feb 20242,295.052,309.002,263.052,295.052,295.051,464,373
07 Feb 20243.6 Dividend
06 Feb 20242,250.002,293.202,249.202,283.752,280.15529,792
05 Feb 20242,315.002,315.352,245.002,251.102,247.55429,402
02 Feb 20242,324.902,325.002,302.002,318.652,314.99701,436
01 Feb 20242,320.002,324.952,279.002,308.452,304.811,374,086
31 Jan 20242,215.002,333.202,215.002,325.102,321.432,855,586
30 Jan 20242,250.002,263.252,210.002,222.352,218.85365,829
29 Jan 20242,270.002,282.002,230.002,246.602,243.06901,880
25 Jan 20242,296.002,302.002,263.402,268.902,265.32432,584
24 Jan 20242,271.902,299.402,255.502,284.952,281.35485,502
23 Jan 20242,294.952,295.952,235.502,254.052,250.50463,257
19 Jan 20242,315.002,342.802,297.602,309.002,305.36514,147
18 Jan 20242,316.602,317.002,261.152,294.052,290.43328,660
17 Jan 20242,348.852,359.902,305.002,309.602,305.96323,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...