Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

SRM CONTRACTORS LIMITED (SRM.NS)

317.95
+5.25
+(1.68%)
At close: May 2 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025312.10324.00311.40318.35318.3517,219
Apr 30, 2025327.20327.20309.85312.70312.7020,925
Apr 29, 2025320.00330.25318.25321.90321.9030,013
Apr 28, 2025318.10328.65313.60319.50319.5034,145
Apr 25, 2025361.95362.40315.10321.35321.35158,827
Apr 24, 2025356.10368.00356.10361.10361.1013,275
Apr 23, 2025363.15372.75352.05361.25361.2531,543
Apr 22, 2025368.15373.00365.00367.85367.8513,787
Apr 21, 2025374.45379.00366.30368.75368.7527,574
Apr 17, 2025369.50371.70356.05368.20368.2023,010
Apr 16, 2025381.90385.25365.70369.95369.9560,397
Apr 15, 2025350.00386.90350.00377.10377.10206,090
Apr 11, 2025328.95328.95315.50322.45322.457,059
Apr 9, 2025320.90321.00314.15316.80316.803,490
Apr 8, 2025324.00324.00315.00316.00316.004,532
Apr 7, 2025311.00318.00310.95310.95310.955,705
Apr 4, 2025337.95337.95323.00327.30327.305,253
Apr 3, 2025330.40339.60323.00332.65332.654,142
Apr 2, 2025329.95335.85320.00330.00330.005,469
Apr 1, 2025324.65334.50319.00330.70330.706,925
Mar 28, 2025311.10327.50311.10322.70322.708,140
Mar 27, 2025318.45329.80311.00315.10315.109,649
Mar 26, 2025320.50336.50312.10326.25326.2523,736
Mar 25, 2025336.00336.00319.00320.50320.505,834
Mar 24, 2025326.00338.00326.00329.55329.5513,869
Mar 21, 2025319.75328.95315.00326.65326.658,553
Mar 20, 2025318.00324.00300.55320.90320.9021,567
Mar 19, 2025314.00319.40307.25315.00315.004,376
Mar 18, 2025309.50309.50309.50309.50309.50-
Mar 17, 2025325.00325.00303.10309.50309.507,013
Mar 13, 2025317.95325.05312.00318.00318.004,250
Mar 12, 2025324.10326.00310.00317.95317.954,771
Mar 11, 2025324.00331.15308.00324.05324.0513,807
Mar 10, 2025332.00332.00312.80315.40315.4013,820
Mar 7, 2025329.90332.85316.00329.25329.255,761
Mar 6, 2025301.75318.40300.10317.95317.955,029
Mar 5, 2025301.90307.00295.00303.25303.256,944
Mar 4, 2025302.00302.00287.05293.00293.0012,769
Mar 3, 2025321.00321.00302.15302.15302.1510,057
Feb 28, 2025337.45338.80316.00318.05318.0512,763
Feb 27, 2025318.00334.80318.00329.80329.809,042
Feb 25, 2025329.80340.00323.30332.15332.155,695
Feb 24, 2025331.10342.50323.65329.80329.809,127
Feb 21, 2025335.10345.00330.00337.60337.608,035
Feb 20, 2025330.20339.90323.10335.10335.105,658
Feb 19, 2025317.00336.90314.45330.20330.2015,941
Feb 18, 2025330.55335.00319.05322.65322.6514,781
Feb 17, 2025328.20349.00326.40335.80335.80117,002
Feb 14, 2025349.95349.95328.20339.55339.55128,251
Feb 13, 2025342.90352.40330.00343.50343.5016,794
Feb 12, 2025347.00347.00314.10343.45343.4538,869
Feb 11, 2025339.90340.00320.00330.60330.6012,305
Feb 10, 2025338.25349.95330.00334.05334.0512,821
Feb 7, 2025343.50348.50336.10342.60342.606,983
Feb 6, 2025342.00350.00335.00343.50343.5011,548
Feb 5, 2025336.00350.00336.00341.15341.1513,795
Feb 4, 2025351.55357.50340.00342.45342.459,520
Feb 3, 2025361.80361.80333.00351.55351.5513,478
Feb 1, 2025370.25370.25341.10348.50348.507,976
Jan 31, 2025352.50366.55346.05357.10357.107,187
Jan 30, 2025347.90360.85343.00358.35358.359,775
Jan 29, 2025331.30355.00331.30344.20344.2018,085
Jan 28, 2025351.00351.00331.45345.00345.0011,864
Jan 27, 2025350.10360.00348.90348.90348.9027,641
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

Related Tickers

KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
904.35
-1.20%
 
DHRUV.NS Dhruv Consultancy Services Limited
61.50
-1.49%
 
GPTINFRA.NS GPT Infraprojects Limited
127.21
+1.64%
 
MOLDTECH.NS Mold-Tek Technologies Limited
138.65
-2.57%
 
ASHOKA.BO Ashoka Buildcon Limited
181.65
-1.46%
 
MANINFRA.NS Man Infraconstruction Limited
153.17
-0.05%
 
SKIPPER.NS Skipper Limited
467.65
+1.97%
 
PATELENG.NS Patel Engineering Limited
42.58
-0.19%
 
NCC.NS NCC Limited
217.40
+2.60%
 
PRAJIND.NS Praj Industries Limited
451.95
-2.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.