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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shree Ram Proteins Limited (SRPL.NS) NSE