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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.53	0.53	0.53	0.53	0.53	650,525
August 14, 2025	0.56	0.56	0.56	0.56	0.56	0
August 13, 2025	0.56	0.56	0.56	0.56	0.56	0
August 12, 2025	0.56	0.56	0.56	0.56	0.56	0
August 11, 2025	0.56	0.56	0.56	0.56	0.56	290,810
August 08, 2025	0.59	0.59	0.59	0.59	0.59	0
August 07, 2025	0.59	0.59	0.59	0.59	0.59	0
August 06, 2025	0.59	0.59	0.59	0.59	0.59	0
August 05, 2025	0.59	0.59	0.59	0.59	0.59	0
August 04, 2025	0.6	0.59	0.59	0.6	0.59	228,408
August 01, 2025	0.61	0.61	0.61	0.61	0.61	0
July 31, 2025	0.61	0.61	0.61	0.61	0.61	0
July 30, 2025	0.61	0.61	0.61	0.61	0.61	0
July 29, 2025	0.61	0.61	0.61	0.61	0.61	0
July 28, 2025	0.61	0.61	0.61	0.61	0.61	433,508
July 25, 2025	0.63	0.63	0.63	0.63	0.63	0
July 24, 2025	0.63	0.63	0.63	0.63	0.63	0
July 23, 2025	0.63	0.63	0.63	0.63	0.63	0
July 22, 2025	0.63	0.63	0.63	0.63	0.63	0
July 21, 2025	0.63	0.63	0.63	0.63	0.63	260,683
July 18, 2025	0.63	0.63	0.63	0.63	0.63	207,402
July 17, 2025	0.61	0.62	0.62	0.62	0.61	229,332
July 16, 2025	0.6	0.61	0.61	0.61	0.6	344,657
July 15, 2025	0.6	0.6	0.6	0.6	0.6	453,924
July 14, 2025	0.59	0.59	0.59	0.59	0.59	208,836
July 11, 2025	0.57	0.58	0.58	0.58	0.57	130,672
July 10, 2025	0.56	0.57	0.57	0.57	0.56	152,114
July 09, 2025	0.58	0.56	0.56	0.58	0.56	141,221
July 08, 2025	0.6	0.58	0.58	0.6	0.58	424,525
July 07, 2025	0.61	0.6	0.6	0.62	0.6	880,782
July 04, 2025	0.61	0.61	0.61	0.61	0.61	986,666
July 03, 2025	0.61	0.61	0.61	0.61	0.61	346,418
July 02, 2025	0.59	0.59	0.59	0.59	0.59	347,989
July 01, 2025	0.57	0.57	0.57	0.57	0.57	400,872
June 30, 2025	0.54	0.55	0.55	0.55	0.53	523,051
June 27, 2025	0.54	0.53	0.53	0.54	0.52	1.03M
June 26, 2025	0.53	0.52	0.52	0.53	0.51	1.03M
June 25, 2025	0.52	0.52	0.52	0.53	0.51	1.38M
June 24, 2025	0.53	0.51	0.51	0.54	0.51	1.69M
June 23, 2025	0.56	0.52	0.52	0.56	0.51	2.42M
June 20, 2025	0.54	0.54	0.54	0.54	0.54	181,461
June 19, 2025	0.52	0.52	0.52	0.52	0.52	360,365
June 18, 2025	0.49	0.5	0.5	0.5	0.46	1.8M
June 17, 2025	0.52	0.48	0.48	0.52	0.48	5.97M
June 16, 2025	0.51	0.51	0.51	0.53	0.51	1.89M
June 13, 2025	0.55	0.54	0.54	0.58	0.54	2.24M
June 12, 2025	0.61	0.57	0.57	0.63	0.57	3.93M
June 11, 2025	0.63	0.6	0.6	0.64	0.6	3.09M
June 10, 2025	0.69	0.64	0.64	0.7	0.64	2.92M
June 09, 2025	0.73	0.68	0.68	0.73	0.68	2.27M
June 06, 2025	0.79	0.72	0.72	0.79	0.72	1.6M
June 05, 2025	0.8	0.76	0.76	0.81	0.76	1.31M
June 04, 2025	0.8	0.8	0.8	0.8	0.76	392,982
June 03, 2025	0.81	0.78	0.78	0.83	0.78	1.2M
June 02, 2025	0.86	0.81	0.81	0.88	0.81	1.08M
May 30, 2025	0.89	0.86	0.86	0.89	0.84	383,790
May 29, 2025	0.87	0.87	0.87	0.88	0.84	393,749
May 28, 2025	0.85	0.84	0.84	0.86	0.81	521,354
May 27, 2025	0.91	0.84	0.84	0.91	0.84	1.73M
May 26, 2025	0.98	0.89	0.89	0.98	0.89	2.13M

Shree Ram Proteins Limited (SRPL.NS) NSE