SRF Limited - SRF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,820	2,840.1	2,840.1	2,849	2,815.3	117,231
December 03, 2025	2,848.2	2,830	2,830	2,868.9	2,822.6	273,076
December 02, 2025	2,922	2,859.5	2,859.5	2,922.3	2,848.8	526,370
December 01, 2025	2,927.3	2,923	2,923	2,939.9	2,896	467,183
November 28, 2025	2,859.3	2,927.3	2,927.3	2,954.8	2,836.8	1.21M
November 27, 2025	2,810	2,840	2,840	2,864.2	2,810	555,999
November 26, 2025	2,796.8	2,809.8	2,809.8	2,825.3	2,784.6	413,654
November 25, 2025	2,811.4	2,793.8	2,793.8	2,828.7	2,778.3	437,474
November 24, 2025	2,838.4	2,807.5	2,807.5	2,838.6	2,793.4	1.29M
November 21, 2025	2,851.6	2,838.4	2,838.4	2,858	2,822.7	278,798
November 19, 2025	2,827.9	2,786.4	2,786.4	2,834.9	2,772.3	580,930
November 18, 2025	2,854.2	2,816.6	2,816.6	2,854.2	2,810.1	434,560
November 17, 2025	2,830	2,833.1	2,833.1	2,852.3	2,820.8	474,474
November 14, 2025	2,881	2,839.1	2,839.1	2,882.4	2,819.8	820,731
November 13, 2025	2,950	2,912	2,912	2,965	2,884.9	332,136
November 12, 2025	2,934.8	2,941.4	2,941.4	2,951.5	2,907.7	522,298
November 11, 2025	2,918.9	2,929.9	2,929.9	2,938.1	2,868.8	510,796
November 10, 2025	2,898	2,903.9	2,903.9	2,915	2,860.1	325,413
November 07, 2025	2,880	2,896.8	2,896.8	2,909.6	2,871	278,946
November 06, 2025	2,940	2,899.3	2,899.3	2,949.4	2,894.4	232,346
November 04, 2025	2,959.9	2,941.7	2,941.7	2,983.8	2,933.2	154,860
November 03, 2025	2,910	2,968.1	2,968.1	2,976	2,910	543,877
October 31, 2025	2,992	2,930.5	2,930.5	2,992	2,921.4	464,289
October 30, 2025	3,027.8	2,981.1	2,981.1	3,032.9	2,962.2	396,646
October 29, 2025	3,030.1	3,027.8	3,027.8	3,080	3,000.3	399,352
October 28, 2025	3,019.9	3,027.7	3,027.7	3,042.8	2,996	781,730
October 27, 2025	3,096	3,019.4	3,019.4	3,103.6	2,985.1	1.37M
October 24, 2025	3,077.4	3,082	3,082	3,096.8	3,033.4	371,347
October 23, 2025	3,149.9	3,077.4	3,077.4	3,198.9	3,060.1	592,097
October 21, 2025	3,200	3,148	3,148	3,200.9	3,130.9	30,569
October 20, 2025	3,169.4	3,179.9	3,179.9	3,207.4	3,165.9	178,734
October 17, 2025	3,200.5	3,169.4	3,169.4	3,210	3,159.4	166,408
October 16, 2025	3,100	3,190	3,190	3,205.8	3,089.2	632,692
October 15, 2025	3,046	3,088.6	3,088.6	3,128.8	3,046	677,213
October 14, 2025	3,061.6	3,044	3,044	3,066	3,026.1	328,324
October 13, 2025	3,006	3,047.4	3,047.4	3,061.4	2,990.6	207,693
October 10, 2025	3,008	3,024.5	3,024.5	3,031	2,990.5	733,454
October 09, 2025	2,987.4	2,996.9	2,996.9	3,005	2,977	160,222
October 08, 2025	2,965	2,972.7	2,972.7	3,021.7	2,956.4	774,445
October 07, 2025	2,955.2	2,964.8	2,964.8	2,974	2,940.2	199,476
October 06, 2025	2,919.4	2,940.2	2,940.2	2,951.5	2,908.2	252,279
October 03, 2025	2,890.1	2,919.4	2,919.4	2,925.3	2,885.3	526,268
October 01, 2025	2,823.5	2,907.1	2,907.1	2,916.1	2,779.5	391,076
September 30, 2025	2,800	2,823.6	2,823.6	2,836.5	2,794.5	210,851
September 29, 2025	2,798	2,798	2,798	2,850.8	2,789	221,630
September 26, 2025	2,879	2,806.9	2,806.9	2,879.9	2,795	138,771
September 25, 2025	2,892	2,879.1	2,879.1	2,919.9	2,868.6	237,756
September 24, 2025	2,903.1	2,907.1	2,907.1	2,916	2,882.6	165,782
September 23, 2025	2,919	2,903.2	2,903.2	2,936.5	2,866.1	256,228
September 22, 2025	2,937	2,914	2,914	2,958.5	2,901.6	149,610
September 19, 2025	2,937.5	2,937.2	2,937.2	2,958.9	2,928.1	254,509
September 18, 2025	2,963.1	2,937.5	2,937.5	2,965	2,902.3	452,544
September 17, 2025	2,959	2,948	2,948	2,985.5	2,939.1	337,616
September 16, 2025	2,951.3	2,951.8	2,951.8	2,965	2,925	175,889
September 15, 2025	2,971.7	2,948.7	2,948.7	2,985	2,938	150,829
September 12, 2025	2,999	2,971.7	2,971.7	2,999	2,962.9	380,611
September 11, 2025	2,987	2,985.5	2,985.5	3,008.7	2,961	166,073
September 10, 2025	2,948	2,978.2	2,978.2	3,001.9	2,938.5	287,653
September 09, 2025	2,904.8	2,934	2,934	2,939	2,875	312,437
September 08, 2025	2,861	2,887.2	2,887.2	2,905	2,847	155,622

SRF Limited (SRF.NS) NSE