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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,661	2,689.1	2,689.1	2,715.5	2,660.3	449,645
February 19, 2026	2,740.9	2,678.7	2,678.7	2,741	2,663.9	550,338
February 18, 2026	2,710	2,730.4	2,730.4	2,744.3	2,695.8	449,962
February 17, 2026	2,847.7	2,742.9	2,742.9	2,883.1	2,731.1	595,401
February 16, 2026	2,830	2,847.8	2,847.8	2,852.1	2,792.8	110,378
February 13, 2026	2,815	2,833.4	2,833.4	2,841	2,765.6	196,743
February 12, 2026	2,932.3	2,841.5	2,841.5	2,937.4	2,812.5	395,601
February 11, 2026	2,951	2,949.1	2,949.1	2,959.9	2,914.8	149,244
February 10, 2026	3,010	2,961.9	2,961.9	3,014.9	2,951	220,629
February 09, 2026	2,905.6	2,986.7	2,986.7	3,013.9	2,905.6	403,321
February 06, 2026	2,898.9	2,901.6	2,901.6	2,919.8	2,863	137,582
February 05, 2026	2,935.3	2,906.3	2,906.3	2,937.9	2,886.2	97,603
February 04, 2026	2,890.2	2,920.6	2,920.6	2,943.9	2,888	254,596
February 03, 2026	2,999	2,912.2	2,912.2	3,081.7	2,903.2	811,932
February 02, 2026	2,727	2,801.6	2,801.6	2,806.6	2,719.3	150,011
February 01, 2026	2,792.3	2,726.5	2,726.5	2,881.5	2,711.2	202,474
January 30, 2026	2,818	2,816.3	2,816.3	2,840.4	2,788.4	426,580
January 29, 2026	2,835	2,819.9	2,819.9	2,835	2,782	881,524
January 28, 2026	2,687.1	2,817	2,817	2,837	2,687.1	607,301
January 27, 2026	2,722.9	2,682.2	2,682.2	2,734.8	2,645	326,475
January 23, 2026	2,757	2,713.7	2,713.7	2,757	2,701	406,210
January 22, 2026	2,684	2,735.9	2,735.9	2,754	2,684	753,474
January 21, 2026	2,802.6	2,676.9	2,676.9	2,815	2,661.6	1.97M
January 20, 2026	2,970	2,883.2	2,883.2	2,979.4	2,833	668,654
January 19, 2026	3,001	2,962.5	2,962.5	3,029.3	2,939.9	507,709
January 16, 2026	3,039.8	3,027.4	3,027.4	3,072	3,010	255,342
January 14, 2026	3,003	3,032	3,032	3,068.1	3,003	291,867
January 13, 2026	3,044.9	3,039.6	3,039.6	3,066.8	3,024	176,474
January 12, 2026	3,001.1	3,046	3,046	3,055.8	3,001.1	140,752
January 09, 2026	3,040	3,023.2	3,023.2	3,069.6	3,000.8	165,279
January 08, 2026	3,097.4	3,042.3	3,042.3	3,097.4	3,035.7	269,902
January 07, 2026	3,051.5	3,097.6	3,097.6	3,102.4	3,037.8	375,703
January 06, 2026	3,094.9	3,051.4	3,051.4	3,095.2	2,955	582,003
January 05, 2026	3,059.5	3,089.3	3,089.3	3,095	3,050	268,944
January 02, 2026	3,060	3,059.5	3,059.5	3,074.9	3,042	108,502
January 01, 2026	3,077.9	3,057.3	3,057.3	3,077.9	3,050.3	74,758
December 31, 2025	3,040.2	3,075	3,075	3,115.8	3,040.2	219,115
December 30, 2025	3,084.9	3,038.3	3,038.3	3,085	3,004.3	2.05M
December 29, 2025	3,101.6	3,075.9	3,075.9	3,107.5	3,051	214,662
December 26, 2025	3,105	3,101.6	3,101.6	3,143	3,093.9	472,204
December 24, 2025	3,105.2	3,098.2	3,098.2	3,120.4	3,083.3	178,249
December 23, 2025	3,056.1	3,111.7	3,111.7	3,141.7	3,055.8	224,198
December 22, 2025	3,090.3	3,091.6	3,091.6	3,140.5	3,075.7	411,843
December 19, 2025	3,059.9	3,090.3	3,090.3	3,094	3,030	478,715
December 18, 2025	3,033.3	3,050.7	3,050.7	3,053.8	3,016.1	571,929
December 17, 2025	3,002	3,033.3	3,033.3	3,037.4	2,993.3	238,180
December 16, 2025	3,001	3,015.7	3,015.7	3,040	2,994.5	542,239
December 15, 2025	3,023.6	3,001	3,001	3,023.6	2,984.9	516,076
December 12, 2025	2,931	3,023.6	3,023.6	3,029	2,931	814,099
December 11, 2025	2,938.7	2,943.7	2,943.7	2,953.7	2,919.3	232,639
December 10, 2025	2,908.5	2,931.7	2,931.7	2,953.2	2,901.5	439,190
December 09, 2025	2,830	2,894.8	2,894.8	2,901.9	2,808.7	336,136
December 08, 2025	2,885	2,831.9	2,831.9	2,885	2,805.1	267,788
December 05, 2025	2,850.9	2,885.4	2,885.4	2,891.6	2,828.3	376,566
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

SRF Limited (SRF.NS) NSE