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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shree Ram Proteins Limited (SRPL.NS) NSE