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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.7	0.7	0.7	0.7	0.7	232,109
September 05, 2025	0.69	0.69	0.69	0.69	0.69	254,242
September 04, 2025	0.68	0.68	0.68	0.68	0.68	692,141
September 03, 2025	0.67	0.67	0.67	0.67	0.67	172,239
September 02, 2025	0.66	0.66	0.66	0.66	0.66	534,508
September 01, 2025	0.65	0.65	0.65	0.65	0.65	811,780
August 29, 2025	0.64	0.64	0.64	0.64	0.64	762,821
August 28, 2025	0.63	0.63	0.63	0.63	0.6	1.26M
August 26, 2025	0.6	0.6	0.6	0.6	0.57	2.06M
August 25, 2025	0.58	0.58	0.58	0.58	0.58	374,282
August 22, 2025	0.56	0.56	0.56	0.56	0.56	246,129
August 21, 2025	0.54	0.54	0.54	0.54	0.53	571,428
August 20, 2025	0.47	0.52	0.52	0.52	0.47	1.05M
August 19, 2025	0.5	0.5	0.5	0.51	0.5	1.21M
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

Shree Ram Proteins Limited (SRPL.NS) NSE