Shree Ram Proteins Limited - SRPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.66	0.67	0.67	0.68	0.66	167,648
December 04, 2025	0.66	0.67	0.67	0.68	0.65	253,021
December 03, 2025	0.65	0.67	0.67	0.68	0.65	186,459
December 02, 2025	0.67	0.66	0.66	0.68	0.65	337,979
December 01, 2025	0.68	0.67	0.67	0.68	0.66	163,219
November 28, 2025	0.66	0.66	0.66	0.68	0.65	175,998
November 27, 2025	0.68	0.67	0.67	0.68	0.65	127,869
November 26, 2025	0.66	0.67	0.67	0.68	0.65	163,178
November 25, 2025	0.67	0.66	0.66	0.69	0.63	255,719
November 24, 2025	0.7	0.66	0.66	0.7	0.63	271,053
November 21, 2025	0.63	0.67	0.67	0.68	0.63	125,009
November 19, 2025	0.68	0.67	0.67	0.69	0.66	245,529
November 18, 2025	0.67	0.69	0.69	0.72	0.66	551,940
November 17, 2025	0.68	0.69	0.69	0.69	0.62	817,021
November 14, 2025	0.69	0.66	0.66	0.69	0.66	321,822
November 13, 2025	0.68	0.68	0.68	0.7	0.67	271,931
November 12, 2025	0.68	0.68	0.68	0.7	0.68	307,183
November 11, 2025	0.71	0.67	0.67	0.71	0.67	568,714
November 10, 2025	0.7	0.7	0.7	0.72	0.68	846,118
November 07, 2025	0.67	0.69	0.69	0.71	0.66	521,857
November 06, 2025	0.68	0.68	0.68	0.72	0.66	349,641
November 04, 2025	0.73	0.69	0.69	0.73	0.69	354,412
November 03, 2025	0.73	0.72	0.72	0.74	0.7	230,289
October 31, 2025	0.73	0.72	0.72	0.73	0.69	302,819
October 30, 2025	0.72	0.7	0.7	0.74	0.7	374,784
October 29, 2025	0.73	0.71	0.71	0.76	0.7	417,611
October 28, 2025	0.77	0.73	0.73	0.77	0.71	1.25M
October 27, 2025	0.78	0.75	0.75	0.78	0.72	410,393
October 24, 2025	0.75	0.76	0.76	0.77	0.75	439,516
October 23, 2025	0.74	0.77	0.77	0.77	0.71	862,782
October 21, 2025	0.71	0.74	0.74	0.78	0.71	338,435
October 20, 2025	0.74	0.75	0.75	0.76	0.7	425,242
October 17, 2025	0.8	0.74	0.74	0.81	0.74	1.14M
October 16, 2025	0.78	0.78	0.78	0.78	0.78	277,752
October 15, 2025	0.75	0.75	0.75	0.75	0.75	387,594
October 14, 2025	0.72	0.72	0.72	0.72	0.7	550,740
October 13, 2025	0.62	0.69	0.69	0.69	0.62	1.42M
October 10, 2025	0.66	0.66	0.66	0.66	0.66	115,166
October 09, 2025	0.68	0.68	0.68	0.68	0.68	182,524
October 08, 2025	0.7	0.7	0.7	0.7	0.7	49,371
October 07, 2025	0.72	0.72	0.72	0.72	0.72	82,409
October 06, 2025	0.74	0.74	0.74	0.74	0.74	57,397
October 03, 2025	0.76	0.76	0.76	0.76	0.76	39,206
October 01, 2025	0.78	0.78	0.78	0.78	0.78	54,125
September 30, 2025	0.8	0.8	0.8	0.8	0.8	158,709
September 29, 2025	0.82	0.82	0.82	0.82	0.82	957,734
September 26, 2025	0.84	0.84	0.84	0.84	0.84	351,630
September 25, 2025	0.83	0.83	0.83	0.83	0.83	68,137
September 24, 2025	0.82	0.82	0.82	0.82	0.82	199,508
September 23, 2025	0.81	0.81	0.81	0.81	0.81	1.05M
September 22, 2025	0.8	0.8	0.8	0.8	0.8	66,602
September 19, 2025	0.79	0.79	0.79	0.79	0.79	191,433
September 18, 2025	0.78	0.78	0.78	0.78	0.78	76,729
September 17, 2025	0.77	0.77	0.77	0.77	0.77	402,047
September 16, 2025	0.76	0.76	0.76	0.76	0.76	134,965
September 15, 2025	0.75	0.75	0.75	0.75	0.75	487,639
September 12, 2025	0.74	0.74	0.74	0.74	0.74	485,164
September 11, 2025	0.73	0.73	0.73	0.73	0.73	140,410
September 10, 2025	0.72	0.72	0.72	0.72	0.72	217,884
September 09, 2025	0.71	0.71	0.71	0.71	0.71	90,259

Shree Ram Proteins Limited (SRPL.NS) NSE