NSE - Delayed Quote INR

SRM CONTRACTORS LIMITED (SRM.NS)

Compare
348.90
-18.35
(-5.00%)
At close: 3:29:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025350.10360.00348.90348.90348.9027,594
Jan 24, 2025365.40371.90348.10367.25367.2524,614
Jan 23, 2025370.80377.50359.45365.40365.4014,465
Jan 22, 2025380.00384.00360.60378.35378.3533,216
Jan 21, 2025386.95390.00370.00379.55379.5514,266
Jan 20, 2025394.55398.00370.55376.30376.3017,793
Jan 17, 2025394.90394.90382.90388.10388.1013,299
Jan 16, 2025398.70399.00387.50392.10392.1010,923
Jan 15, 2025376.00393.25372.00390.75390.7570,343
Jan 14, 2025366.00378.80355.10375.20375.2028,153
Jan 13, 2025363.00370.00352.70361.15361.1549,323
Jan 10, 2025374.00389.00355.25371.25371.2521,711
Jan 9, 2025384.00388.00367.10373.95373.9512,864
Jan 8, 2025375.00396.00366.30385.55385.5556,557
Jan 7, 2025400.00401.00376.10385.55385.55125,871
Jan 6, 2025424.40425.80388.70402.85402.85140,205
Jan 3, 2025391.05430.90391.05418.15418.15277,287
Jan 2, 2025392.10399.00387.10394.80394.8054,608
Jan 1, 2025403.95403.95385.25391.70391.7054,413
Dec 31, 2024386.30402.00386.05398.30398.3081,735
Dec 30, 2024398.70407.00389.05391.30391.3097,834
Dec 27, 2024394.80402.00380.00397.40397.4093,111
Dec 26, 2024386.90405.00379.10388.55388.55232,448
Dec 24, 2024390.00414.20380.75385.35385.35406,236
Dec 23, 2024385.00390.75373.30384.85384.85103,556
Dec 20, 2024388.70394.50365.70371.10371.10170,532
Dec 19, 2024367.95398.55355.55383.00383.00415,695
Dec 18, 2024374.15379.80360.60362.55362.5588,187
Dec 17, 2024379.00380.00370.15375.80375.80109,165
Dec 16, 2024347.70384.75346.90375.00375.00628,073
Dec 13, 2024355.00359.65337.25347.70347.70134,951
Dec 12, 2024320.25359.00313.75352.95352.95406,462
Dec 11, 2024317.80325.00315.10320.25320.2528,877
Dec 10, 2024329.20329.50315.00318.80318.8052,861
Dec 9, 2024324.35334.75322.00324.35324.3540,884
Dec 6, 2024341.90348.00320.20327.00327.00115,601
Dec 5, 2024342.00348.50340.55341.95341.9558,659
Dec 4, 2024342.95360.00339.95341.75341.75137,177
Dec 3, 2024341.80349.95336.80342.15342.1558,066
Dec 2, 2024347.00352.00333.00336.75336.7588,023
Nov 29, 2024344.90353.15325.65339.95339.95134,397
Nov 28, 2024311.25360.10311.25340.45340.45171,488
Nov 27, 2024322.25346.00322.25341.85341.85161,572
Nov 26, 2024325.70333.70317.70320.40320.4087,428
Nov 25, 2024336.05350.00320.65324.90324.90269,463
Nov 22, 2024322.60348.45317.50331.80331.80348,139
Nov 21, 2024316.60322.45302.35317.45317.45224,572
Nov 19, 2024312.90328.70300.10314.95314.95717,687
Nov 18, 2024280.00315.10272.75308.10308.10590,251
Nov 14, 2024260.65280.00260.65277.75277.7541,450
Nov 13, 2024279.00279.00267.00269.15269.1524,164
Nov 12, 2024267.00275.00267.00272.10272.1047,392
Nov 11, 2024260.25268.10260.25266.10266.1015,870
Nov 8, 2024271.85271.85261.00263.50263.5018,058
Nov 7, 2024269.00276.00263.20264.90264.9020,858
Nov 6, 2024263.00269.00260.05266.90266.9016,901
Nov 5, 2024258.00265.00257.65264.70264.7012,944
Nov 4, 2024262.50264.80259.00260.15260.159,898
Nov 1, 2024267.80270.00260.00265.85265.859,035
Oct 31, 2024264.80268.00260.50267.80267.8018,531
Oct 30, 2024263.00270.00260.25265.85265.855,933
Oct 29, 2024255.10265.50255.10263.60263.6019,679
Oct 28, 2024255.20264.20255.00261.20261.2024,519
Oct 25, 2024263.05265.00251.50260.15260.1535,834
Oct 24, 2024261.00269.80261.00263.15263.1516,309
Oct 23, 2024262.20270.50251.95270.20270.2051,010
Oct 22, 2024273.00275.00259.25261.50261.5035,059
Oct 21, 2024284.00288.90271.50272.90272.9034,277
Oct 18, 2024268.00280.25268.00276.20276.2031,804
Oct 17, 2024270.00274.95267.00271.55271.5599,384
Oct 16, 2024269.85275.00269.00269.60269.6016,468
Oct 15, 2024272.50273.00263.00269.95269.9519,280
Oct 14, 2024270.00275.00267.00272.60272.6084,290
Oct 11, 2024270.00272.50265.00266.95266.9535,341
Oct 10, 2024261.15271.00261.15268.70268.7018,781
Oct 9, 2024256.00264.75256.00261.15261.1512,209
Oct 8, 2024252.95263.85246.00259.60259.6013,756
Oct 7, 2024265.95265.95247.05253.30253.3032,653
Oct 4, 2024261.80266.00252.50260.05260.0516,666
Oct 3, 2024269.00269.00260.00262.15262.1526,203
Oct 1, 2024270.00275.00265.05269.45269.4519,780
Sep 30, 2024258.00268.00258.00264.30264.3020,657
Sep 27, 2024269.90273.05263.05265.80265.8016,868
Sep 26, 2024280.00280.00268.15271.05271.0522,672
Sep 25, 2024281.20283.50272.20282.25282.2521,599
Sep 24, 2024286.60290.00272.30283.20283.2039,618
Sep 23, 2024285.00294.00282.00286.60286.6047,559
Sep 20, 2024268.55282.00268.55281.75281.75119,837
Sep 19, 2024256.10271.00256.10268.60268.6072,427
Sep 18, 2024253.50262.00251.00258.10258.1041,385
Sep 17, 2024251.10257.00245.15253.95253.9520,343
Sep 16, 2024262.00263.90248.00251.50251.5020,403
Sep 13, 2024257.10260.00253.00255.20255.2024,969
Sep 12, 2024259.00263.00255.00257.10257.1012,354
Sep 11, 2024260.65267.00256.10258.95258.9517,088
Sep 10, 2024263.75270.00257.60268.65268.6537,936
Sep 9, 2024255.00264.00246.05262.55262.5535,532
Sep 6, 2024260.30264.70257.00258.60258.6025,623
Sep 5, 2024265.90265.90258.10260.30260.3020,600
Sep 4, 2024256.00265.00256.00261.10261.1019,775
Sep 3, 2024258.00267.00258.00259.10259.1055,283
Sep 2, 2024262.15273.95255.00265.05265.0563,689
Aug 30, 2024264.10271.60256.00261.75261.7530,289
Aug 29, 2024260.00271.00252.05264.40264.4024,885
Aug 28, 2024278.85278.85260.25264.20264.2037,069
Aug 27, 2024273.10278.95270.25272.25272.2539,138
Aug 26, 2024287.00287.00273.05279.15279.1529,040
Aug 23, 2024280.00285.00274.00278.10278.1060,052
Aug 22, 2024278.90284.00270.10276.50276.5042,971
Aug 21, 2024276.00287.80271.50280.85280.8553,364
Aug 20, 2024287.00299.85280.00282.85282.85105,524
Aug 19, 2024281.95287.60276.00287.60287.60132,790
Aug 16, 2024251.80277.00251.80273.95273.95212,902
Aug 14, 2024275.00278.00265.05265.05265.0541,124
Aug 13, 2024295.80298.50273.80279.00279.00191,382
Aug 12, 2024284.95299.00270.25294.40294.40236,661
Aug 9, 2024292.30295.85285.00286.60286.60162,950
Aug 8, 2024262.90297.60262.00286.60286.60688,612
Aug 7, 2024248.00263.00246.00260.20260.20262,605
Aug 6, 2024254.05264.70238.05240.35240.35146,583
Aug 5, 2024257.00262.05247.20253.15253.15210,181
Aug 2, 2024253.00279.00245.00269.50269.50271,261
Aug 1, 2024267.85273.90252.95257.70257.70174,922
Jul 31, 2024270.00272.00260.10266.97266.97136,630
Jul 30, 2024270.00278.90268.85269.88269.88270,269
Jul 29, 2024252.00276.00250.38268.73268.73831,017
Jul 26, 2024252.00256.93242.30248.30248.30260,265
Jul 25, 2024250.01260.73245.01255.56255.56389,624
Jul 24, 2024245.00257.90241.10254.61254.61856,254
Jul 23, 2024240.00244.40215.00237.16237.161,098,992
Jul 22, 2024212.00225.90210.25224.02224.02477,114
Jul 19, 2024207.00216.00205.21213.64213.64220,177
Jul 18, 2024208.36214.42205.43208.70208.70234,647
Jul 16, 2024220.00225.25206.90208.42208.42281,475
Jul 15, 2024209.93226.77206.57219.88219.88858,708
Jul 12, 2024205.60210.42199.66208.55208.55430,153
Jul 11, 2024184.23206.70184.00204.28204.28687,792
Jul 10, 2024187.50187.50178.85182.81182.8151,881
Jul 9, 2024183.99190.51183.01185.03185.03402,339
Jul 8, 2024178.25182.79177.01180.43180.43455,910
Jul 5, 2024176.00177.90175.03177.48177.4834,553
Jul 4, 2024178.40178.40175.00176.06176.0643,183
Jul 3, 2024176.00177.99175.33176.63176.6325,918
Jul 2, 2024177.65179.00175.90176.27176.2725,572
Jul 1, 2024179.60180.26177.96178.49178.4929,444
Jun 28, 2024179.90181.00177.00177.96177.9629,560
Jun 27, 2024182.60184.23175.80177.04177.0462,092
Jun 26, 2024187.60188.50181.25182.54182.5445,620
Jun 25, 2024184.35195.93183.98186.62186.62183,545
Jun 24, 2024180.85184.40180.01183.93183.9357,587
Jun 21, 2024183.50183.74180.05180.85180.8535,865
Jun 20, 2024178.50183.17176.82180.79180.7951,683
Jun 19, 2024183.90184.80176.65177.02177.02131,644
Jun 18, 2024184.80188.90180.78182.17182.17170,243
Jun 14, 2024178.90187.25178.20184.78184.78110,618
Jun 13, 2024177.99179.90174.60177.64177.6445,557
Jun 12, 2024176.49177.05174.29176.29176.2942,039
Jun 11, 2024167.20174.25167.20173.54173.5435,165
Jun 10, 2024169.00172.50167.55170.32170.3235,497
Jun 7, 2024166.95169.40165.15167.50167.5085,241
Jun 6, 2024164.00167.45161.00164.65164.6552,027
Jun 5, 2024159.95163.20150.25160.15160.1566,855
Jun 4, 2024173.05173.05142.85155.35155.35192,586
Jun 3, 2024177.05179.00172.05173.05173.0559,251
May 31, 2024180.00180.40175.00175.30175.3048,330
May 30, 2024179.00179.70176.90178.40178.4036,377
May 29, 2024175.50179.60175.00177.40177.4038,966
May 28, 2024178.85178.85176.00176.15176.1530,788
May 27, 2024177.50179.00175.85176.50176.5044,070
May 24, 2024178.50181.10175.05175.75175.7562,698
May 23, 2024178.00179.20175.50177.15177.1556,214
May 22, 2024179.50181.85176.75177.80177.8055,552
May 21, 2024182.90183.85177.90180.30180.3079,379
May 17, 2024176.80186.90176.80183.10183.10121,201
May 16, 2024181.50181.90176.10176.80176.8051,854
May 15, 2024180.90181.50178.00178.65178.65102,164
May 14, 2024177.05182.40176.45178.65178.65154,925
May 13, 2024180.00180.15170.65175.60175.60195,082
May 10, 2024182.95184.25178.00179.80179.8058,294
May 9, 2024186.00187.60181.00181.80181.8068,080
May 8, 2024190.05192.80186.00186.75186.7570,879
May 7, 2024191.05193.90185.25191.45191.45112,531
May 6, 2024198.50198.80190.00191.00191.00178,563
May 3, 2024200.60201.10195.75197.35197.35109,754
May 2, 2024200.20202.00198.60199.15199.1566,558
Apr 30, 2024204.00204.20199.70200.10200.1059,684
Apr 29, 2024200.65208.25198.35202.85202.85213,140
Apr 26, 2024199.05201.70198.00198.70198.7073,440
Apr 25, 2024200.95202.95198.60199.00199.0077,142
Apr 24, 2024199.70203.00199.25201.05201.0574,409
Apr 23, 2024201.90203.80198.00198.85198.85103,809
Apr 22, 2024203.80203.80196.45200.25200.2597,663
Apr 19, 2024199.40211.60194.55199.80199.80364,543
Apr 18, 2024203.95203.95195.65199.90199.90102,527
Apr 16, 2024197.00204.95194.15200.90200.90105,008
Apr 15, 2024201.25205.00199.00199.85199.85122,366
Apr 12, 2024209.95213.45205.00207.85207.85171,210
Apr 10, 2024205.00214.70201.00210.95210.95167,305
Apr 9, 2024210.00212.60206.05206.05206.05326,625
Apr 8, 2024226.00226.00216.90216.90216.90324,976
Apr 5, 2024234.15234.15225.45228.30228.30699,052
Apr 4, 2024237.30237.30230.00237.30237.30562,542
Apr 3, 2024215.25226.00215.25226.00226.001,010,780

Related Tickers

ASHOKA.BO Ashoka Buildcon Limited
247.10
-3.96%
 
INTERARCH.NS INTERARCH BUILDING PROD L
1,481.30
-4.11%
 
RVNL.NS Rail Vikas Nigam Limited
400.85
-2.26%
 
BBCP Concrete Pumping Holdings, Inc.
8.31
+6.95%
 
ROAD Construction Partners, Inc.
84.46
+2.28%