Price Data Selection & Download
SRF Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see SRF screener.
Share Price All Time High
₹3325.00
July 10, 2025
NSE Exchange
Share Price All Time Low
₹3.60
March 13, 2003
NSE Exchange
Highest Volume Trading Day
142,861,925
July 12, 2005 • ₹58.30
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SRF daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2768.00 | ₹2776.40 | ₹2725.00 | ₹2736.80 | 222,202 |
| 2026-05-26 | ₹2729.90 | ₹2772.90 | ₹2712.00 | ₹2749.70 | 704,640 |
| 2026-05-25 | ₹2661.00 | ₹2724.00 | ₹2655.40 | ₹2711.00 | 170,564 |
| 2026-05-22 | ₹2661.90 | ₹2688.00 | ₹2630.10 | ₹2639.40 | 521,212 |
| 2026-05-21 | ₹2634.50 | ₹2648.90 | ₹2600.10 | ₹2620.40 | 459,611 |
| 2026-05-20 | ₹2617.20 | ₹2622.10 | ₹2590.50 | ₹2613.30 | 342,170 |
| 2026-05-19 | ₹2649.90 | ₹2668.80 | ₹2631.00 | ₹2637.20 | 226,571 |
| 2026-05-18 | ₹2666.00 | ₹2685.00 | ₹2607.20 | ₹2639.90 | 227,858 |
| 2026-05-15 | ₹2739.00 | ₹2740.10 | ₹2685.00 | ₹2689.50 | 345,387 |
| 2026-05-14 | ₹2714.00 | ₹2739.90 | ₹2664.90 | ₹2729.40 | 270,823 |
| 2026-05-13 | ₹2738.90 | ₹2756.30 | ₹2688.80 | ₹2695.20 | 642,859 |
| 2026-05-12 | ₹2785.00 | ₹2800.00 | ₹2714.10 | ₹2721.20 | 475,622 |
| 2026-05-11 | ₹2777.00 | ₹2832.10 | ₹2739.60 | ₹2798.50 | 596,821 |
| 2026-05-08 | ₹2775.40 | ₹2819.30 | ₹2770.00 | ₹2780.80 | 516,387 |
| 2026-05-07 | ₹2714.90 | ₹2780.00 | ₹2655.00 | ₹2771.30 | 796,612 |
| 2026-05-06 | ₹2605.00 | ₹2762.00 | ₹2582.20 | ₹2719.60 | 4,206,668 |
| 2026-05-05 | ₹2553.00 | ₹2567.80 | ₹2495.00 | ₹2522.80 | 554,217 |
| 2026-05-04 | ₹2520.40 | ₹2565.00 | ₹2520.00 | ₹2551.40 | 280,967 |
| 2026-04-30 | ₹2543.50 | ₹2543.50 | ₹2488.90 | ₹2518.60 | 413,405 |
| 2026-04-29 | ₹2551.00 | ₹2604.00 | ₹2538.30 | ₹2543.60 | 350,550 |
| 2026-04-28 | ₹2508.20 | ₹2544.80 | ₹2484.40 | ₹2532.80 | 306,944 |
| 2026-04-27 | ₹2516.80 | ₹2549.00 | ₹2496.70 | ₹2508.20 | 341,589 |
| 2026-04-24 | ₹2559.00 | ₹2563.70 | ₹2472.20 | ₹2493.60 | 411,464 |
| 2026-04-23 | ₹2484.30 | ₹2549.90 | ₹2466.00 | ₹2542.40 | 950,680 |
| 2026-04-22 | ₹2470.00 | ₹2507.00 | ₹2452.00 | ₹2492.80 | 326,961 |
| 2026-04-21 | ₹2471.80 | ₹2499.90 | ₹2463.60 | ₹2471.00 | 460,567 |
| 2026-04-20 | ₹2510.00 | ₹2510.00 | ₹2456.20 | ₹2465.10 | 349,689 |
| 2026-04-17 | ₹2508.50 | ₹2525.00 | ₹2488.50 | ₹2494.50 | 277,954 |
| 2026-04-16 | ₹2512.00 | ₹2521.70 | ₹2480.00 | ₹2504.00 | 238,499 |
| 2026-04-15 | ₹2475.00 | ₹2509.50 | ₹2457.00 | ₹2500.50 | 551,458 |
| 2026-04-13 | ₹2420.00 | ₹2479.60 | ₹2371.50 | ₹2443.20 | 688,170 |
| 2026-04-10 | ₹2406.40 | ₹2479.40 | ₹2404.90 | ₹2473.40 | 766,761 |
| 2026-04-09 | ₹2435.10 | ₹2451.00 | ₹2381.30 | ₹2399.80 | 764,432 |
| 2026-04-08 | ₹2500.00 | ₹2506.00 | ₹2420.20 | ₹2435.10 | 894,536 |
| 2026-04-07 | ₹2418.00 | ₹2433.00 | ₹2361.00 | ₹2396.00 | 1,004,701 |
| 2026-04-06 | ₹2425.00 | ₹2443.60 | ₹2355.00 | ₹2433.80 | 1,106,561 |
| 2026-04-02 | ₹2485.00 | ₹2485.00 | ₹2395.30 | ₹2416.10 | 715,256 |
| 2026-04-01 | ₹2500.40 | ₹2587.90 | ₹2464.10 | ₹2555.20 | 656,244 |
| 2026-03-30 | ₹2460.00 | ₹2475.00 | ₹2425.10 | ₹2438.00 | 796,377 |
| 2026-03-27 | ₹2564.00 | ₹2564.00 | ₹2481.60 | ₹2494.90 | 599,547 |
| 2026-03-25 | ₹2502.00 | ₹2581.80 | ₹2484.80 | ₹2568.10 | 847,207 |
| 2026-03-24 | ₹2470.00 | ₹2479.80 | ₹2386.90 | ₹2471.60 | 1,285,249 |
| 2026-03-23 | ₹2440.00 | ₹2443.20 | ₹2381.00 | ₹2391.50 | 687,490 |
| 2026-03-20 | ₹2486.00 | ₹2524.50 | ₹2445.30 | ₹2454.50 | 676,836 |
| 2026-03-19 | ₹2505.30 | ₹2547.00 | ₹2467.60 | ₹2478.80 | 513,483 |
| 2026-03-18 | ₹2498.00 | ₹2592.00 | ₹2482.50 | ₹2569.40 | 756,135 |
| 2026-03-17 | ₹2449.00 | ₹2508.50 | ₹2439.90 | ₹2498.00 | 786,987 |
| 2026-03-16 | ₹2484.90 | ₹2523.40 | ₹2425.90 | ₹2449.00 | 973,496 |
| 2026-03-13 | ₹2609.90 | ₹2623.50 | ₹2491.30 | ₹2499.70 | 649,413 |
| 2026-03-12 | ₹2475.10 | ₹2636.80 | ₹2446.60 | ₹2626.30 | 1,288,113 |
| 2026-03-11 | ₹2604.90 | ₹2608.50 | ₹2475.50 | ₹2488.70 | 617,038 |
| 2026-03-10 | ₹2577.30 | ₹2605.50 | ₹2555.10 | ₹2596.60 | 246,261 |
| 2026-03-09 | ₹2600.00 | ₹2600.00 | ₹2535.90 | ₹2552.40 | 272,202 |
| 2026-03-06 | ₹2563.10 | ₹2649.00 | ₹2555.10 | ₹2622.70 | 371,737 |
| 2026-03-05 | ₹2552.00 | ₹2577.70 | ₹2541.10 | ₹2563.10 | 456,733 |
| 2026-03-04 | ₹2524.80 | ₹2542.20 | ₹2480.20 | ₹2536.60 | 378,542 |
| 2026-03-02 | ₹2474.90 | ₹2553.00 | ₹2474.90 | ₹2537.00 | 215,252 |
| 2026-02-27 | ₹2601.00 | ₹2615.20 | ₹2555.00 | ₹2562.20 | 655,543 |
| 2026-02-26 | ₹2620.00 | ₹2628.80 | ₹2595.30 | ₹2617.20 | 441,973 |
| 2026-02-25 | ₹2594.10 | ₹2619.30 | ₹2571.50 | ₹2614.90 | 377,432 |
| 2026-02-24 | ₹2625.00 | ₹2632.00 | ₹2553.00 | ₹2583.60 | 602,613 |
| 2026-02-23 | ₹2718.90 | ₹2718.90 | ₹2622.50 | ₹2646.10 | 464,410 |
| 2026-02-20 | ₹2661.00 | ₹2715.50 | ₹2660.30 | ₹2689.10 | 449,654 |
| 2026-02-19 | ₹2740.90 | ₹2741.00 | ₹2663.90 | ₹2678.70 | 550,346 |
| 2026-02-18 | ₹2710.00 | ₹2744.30 | ₹2695.80 | ₹2730.40 | 449,947 |
| 2026-02-17 | ₹2847.70 | ₹2883.10 | ₹2731.10 | ₹2742.90 | 595,424 |
| 2026-02-16 | ₹2830.00 | ₹2852.10 | ₹2792.80 | ₹2847.80 | 110,372 |
| 2026-02-13 | ₹2815.00 | ₹2841.00 | ₹2765.60 | ₹2833.40 | 196,550 |
| 2026-02-12 | ₹2932.30 | ₹2937.40 | ₹2812.50 | ₹2841.50 | 395,601 |
| 2026-02-11 | ₹2951.00 | ₹2959.90 | ₹2914.80 | ₹2949.10 | 149,239 |
| 2026-02-10 | ₹3010.00 | ₹3014.90 | ₹2951.00 | ₹2961.90 | 220,571 |
| 2026-02-09 | ₹2905.60 | ₹3013.90 | ₹2905.60 | ₹2986.70 | 403,307 |
| 2026-02-06 | ₹2898.90 | ₹2919.80 | ₹2863.00 | ₹2901.60 | 137,382 |
| 2026-02-05 | ₹2935.30 | ₹2937.90 | ₹2886.20 | ₹2906.30 | 97,591 |
| 2026-02-04 | ₹2890.20 | ₹2943.90 | ₹2888.00 | ₹2920.60 | 254,596 |
| 2026-02-03 | ₹2999.00 | ₹3081.70 | ₹2903.20 | ₹2912.20 | 811,932 |
| 2026-02-02 | ₹2727.00 | ₹2806.60 | ₹2719.30 | ₹2801.60 | 149,919 |
| 2026-02-01 | ₹2792.30 | ₹2881.50 | ₹2711.20 | ₹2726.50 | 202,474 |
| 2026-01-30 | ₹2818.00 | ₹2840.40 | ₹2788.40 | ₹2816.30 | 426,581 |
| 2026-01-29 | ₹2835.00 | ₹2835.00 | ₹2782.00 | ₹2819.90 | 881,502 |
| 2026-01-28 | ₹2687.10 | ₹2837.00 | ₹2687.10 | ₹2817.00 | 607,301 |
| 2026-01-27 | ₹2722.90 | ₹2734.80 | ₹2645.00 | ₹2682.20 | 326,475 |
| 2026-01-23 | ₹2757.00 | ₹2757.00 | ₹2701.00 | ₹2713.70 | 406,215 |
| 2026-01-22 | ₹2684.00 | ₹2754.00 | ₹2684.00 | ₹2735.90 | 753,474 |
| 2026-01-21 | ₹2802.60 | ₹2815.00 | ₹2661.60 | ₹2676.90 | 1,969,559 |
| 2026-01-20 | ₹2970.00 | ₹2979.40 | ₹2833.00 | ₹2883.20 | 668,685 |
| 2026-01-19 | ₹3001.00 | ₹3029.30 | ₹2939.90 | ₹2962.50 | 507,707 |
| 2026-01-16 | ₹3039.80 | ₹3072.00 | ₹3010.00 | ₹3027.40 | 255,342 |
| 2026-01-14 | ₹3003.00 | ₹3068.10 | ₹3003.00 | ₹3032.00 | 291,875 |
| 2026-01-13 | ₹3044.90 | ₹3066.80 | ₹3024.00 | ₹3039.60 | 176,473 |
| 2026-01-12 | ₹3001.10 | ₹3055.80 | ₹3001.10 | ₹3046.00 | 140,741 |
| 2026-01-09 | ₹3040.00 | ₹3069.60 | ₹3000.80 | ₹3023.20 | 165,278 |
| 2026-01-08 | ₹3097.40 | ₹3097.40 | ₹3035.70 | ₹3042.30 | 269,895 |
| 2026-01-07 | ₹3051.50 | ₹3102.40 | ₹3037.80 | ₹3097.60 | 375,703 |
| 2026-01-06 | ₹3094.90 | ₹3095.20 | ₹2955.00 | ₹3051.40 | 582,002 |
| 2026-01-05 | ₹3059.50 | ₹3095.00 | ₹3050.00 | ₹3089.30 | 268,940 |
| 2026-01-02 | ₹3060.00 | ₹3074.90 | ₹3042.00 | ₹3059.50 | 108,406 |
| 2026-01-01 | ₹3077.90 | ₹3077.90 | ₹3050.30 | ₹3057.30 | 74,758 |
SRF Share Price Performance Analysis (Jan 2003 - May 2026)
SRF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.48%
₹3057.30 → ₹2736.80
Year to Date
Price Volatility
7.35%
Low Volatility
Year to Date
Average Daily Volume
536,015
Year to Date Average
NSE Exchange
SRF Share Price History – Frequently Asked Questions
Common questions about SRF historical data and records. Explore SRF value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of SRF (SRF)?
The all-time high share price of SRF was ₹3325.0 recorded on July 10, 2025 on the NSE exchange.
What is the all-time low share price of SRF (SRF)?
The all-time low share price of SRF was ₹3.6 recorded on March 13, 2003 on the NSE exchange.
How can I download SRF historical share price data?
You can download SRF historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SRF shares?
The highest trading volume day for SRF was 142,861,925 shares traded on July 12, 2005 on the NSE exchange, with share price at ₹58.3.