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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.58	0.57	0.57	0.58	0.57	167,064
February 13, 2026	0.6	0.6	0.6	0.6	0.6	0
February 12, 2026	0.6	0.6	0.6	0.6	0.6	0
February 11, 2026	0.6	0.6	0.6	0.6	0.6	0
February 10, 2026	0.6	0.6	0.6	0.6	0.6	0
February 09, 2026	0.6	0.6	0.6	0.6	0.6	0
February 06, 2026	0.6	0.6	0.6	0.6	0.6	0
February 05, 2026	0.6	0.6	0.6	0.6	0.6	0
February 04, 2026	0.6	0.6	0.6	0.6	0.6	0
February 03, 2026	0.6	0.6	0.6	0.6	0.6	0
February 02, 2026	0.6	0.6	0.6	0.6	0.6	0
January 30, 2026	0.6	0.6	0.6	0.6	0.6	0
January 29, 2026	0.57	0.6	0.6	0.61	0.57	1.1M
January 28, 2026	0.57	0.59	0.59	0.6	0.57	197,042
January 27, 2026	0.59	0.58	0.58	0.6	0.58	131,593
January 23, 2026	0.61	0.59	0.59	0.61	0.59	157,106
January 22, 2026	0.58	0.61	0.61	0.63	0.58	138,549
January 21, 2026	0.62	0.61	0.61	0.63	0.58	337,845
January 20, 2026	0.61	0.6	0.6	0.63	0.59	179,022
January 19, 2026	0.65	0.61	0.61	0.65	0.61	108,825
January 16, 2026	0.61	0.65	0.65	0.65	0.61	308,594
January 14, 2026	0.61	0.62	0.62	0.66	0.61	139,520
January 13, 2026	0.66	0.64	0.64	0.66	0.62	242,062
January 12, 2026	0.65	0.64	0.64	0.67	0.63	248,975
January 09, 2026	0.64	0.65	0.65	0.67	0.64	150,011
January 08, 2026	0.65	0.65	0.65	0.68	0.65	208,364
January 07, 2026	0.67	0.66	0.66	0.68	0.65	200,650
January 06, 2026	0.66	0.66	0.66	0.67	0.64	269,288
January 05, 2026	0.67	0.66	0.66	0.68	0.66	157,645
January 02, 2026	0.68	0.66	0.66	0.68	0.66	166,564
January 01, 2026	0.67	0.67	0.67	0.68	0.66	480,450
December 31, 2025	0.64	0.66	0.66	0.68	0.64	500,947
December 30, 2025	0.66	0.67	0.67	0.68	0.66	113,433
December 29, 2025	0.69	0.66	0.66	0.69	0.66	175,928
December 26, 2025	0.66	0.67	0.67	0.68	0.66	334,802
December 24, 2025	0.69	0.67	0.67	0.69	0.66	253,209
December 23, 2025	0.67	0.67	0.67	0.69	0.66	281,520
December 22, 2025	0.67	0.66	0.66	0.68	0.64	164,523
December 19, 2025	0.68	0.66	0.66	0.68	0.65	94,271
December 18, 2025	0.7	0.67	0.67	0.7	0.65	274,370
December 17, 2025	0.68	0.67	0.67	0.69	0.65	110,197
December 16, 2025	0.68	0.67	0.67	0.68	0.65	230,004
December 15, 2025	0.69	0.67	0.67	0.69	0.65	531,040
December 12, 2025	0.7	0.68	0.68	0.7	0.68	378,149
December 11, 2025	0.67	0.68	0.68	0.68	0.66	432,643
December 10, 2025	0.69	0.65	0.65	0.69	0.64	263,570
December 09, 2025	0.66	0.67	0.67	0.68	0.63	564,112
December 08, 2025	0.68	0.66	0.66	0.69	0.65	434,562
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

Shree Ram Proteins Limited (SRPL.NS) NSE