Price Data Selection & Download
SRM Contractors Share Price All Time Records & Statistics (Apr 2024 - Sep 2026)
599 daily OHLCV records on NSE from April 2024 to Sept. 2026. Review SRM P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹649.95
November 17, 2025
NSE Exchange
Share Price All Time Low
₹142.85
June 04, 2024
NSE Exchange
Highest Volume Trading Day
4,431,552
September 16, 2025 • ₹510.00
NSE Exchange
Share Price History Data (Apr 2024 - Sep 2026)
SRM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹425.65 | ₹429.25 | ₹420.65 | ₹423.85 | 14,465 |
| 2026-09-17 | ₹419.90 | ₹428.45 | ₹419.90 | ₹425.75 | 23,088 |
| 2026-09-16 | ₹421.30 | ₹429.20 | ₹406.35 | ₹419.80 | 91,640 |
| 2026-09-15 | ₹444.60 | ₹444.60 | ₹417.00 | ₹419.90 | 63,636 |
| 2026-09-11 | ₹447.70 | ₹447.70 | ₹437.15 | ₹439.35 | 64,564 |
| 2026-09-10 | ₹452.85 | ₹459.45 | ₹445.95 | ₹447.70 | 35,913 |
| 2026-09-09 | ₹462.90 | ₹462.90 | ₹450.00 | ₹452.85 | 43,801 |
| 2026-09-08 | ₹462.90 | ₹465.00 | ₹450.15 | ₹461.05 | 82,127 |
| 2026-09-07 | ₹464.65 | ₹477.45 | ₹458.10 | ₹460.05 | 102,399 |
| 2026-09-04 | ₹475.00 | ₹483.60 | ₹457.95 | ₹462.35 | 129,358 |
| 2026-09-03 | ₹465.15 | ₹473.30 | ₹458.95 | ₹470.30 | 120,862 |
| 2026-09-02 | ₹447.00 | ₹462.40 | ₹434.95 | ₹458.30 | 100,666 |
| 2026-09-01 | ₹457.65 | ₹457.65 | ₹443.10 | ₹447.30 | 70,598 |
| 2026-08-31 | ₹464.90 | ₹476.40 | ₹450.00 | ₹451.80 | 134,684 |
| 2026-08-28 | ₹443.20 | ₹463.00 | ₹438.40 | ₹459.35 | 153,387 |
| 2026-08-27 | ₹462.50 | ₹465.00 | ₹443.20 | ₹446.25 | 134,211 |
| 2026-08-26 | ₹463.00 | ₹470.00 | ₹455.00 | ₹462.50 | 78,790 |
| 2026-08-25 | ₹462.15 | ₹470.05 | ₹460.00 | ₹461.95 | 64,121 |
| 2026-08-24 | ₹463.00 | ₹475.00 | ₹460.00 | ₹464.05 | 78,996 |
| 2026-08-21 | ₹483.20 | ₹486.15 | ₹462.10 | ₹467.85 | 162,337 |
| 2026-08-20 | ₹497.40 | ₹498.40 | ₹480.00 | ₹481.10 | 68,207 |
| 2026-08-19 | ₹488.85 | ₹500.00 | ₹483.30 | ₹493.75 | 94,741 |
| 2026-08-18 | ₹474.80 | ₹491.15 | ₹473.25 | ₹485.45 | 76,445 |
| 2026-08-17 | ₹480.00 | ₹485.50 | ₹469.15 | ₹471.50 | 100,821 |
| 2026-08-14 | ₹489.00 | ₹495.00 | ₹477.65 | ₹483.70 | 172,493 |
| 2026-08-13 | ₹512.60 | ₹517.90 | ₹488.50 | ₹501.10 | 120,264 |
| 2026-08-12 | ₹515.00 | ₹531.25 | ₹507.05 | ₹516.70 | 82,291 |
| 2026-08-11 | ₹514.65 | ₹518.60 | ₹510.00 | ₹512.80 | 32,256 |
| 2026-08-10 | ₹530.00 | ₹531.00 | ₹511.00 | ₹513.90 | 60,695 |
| 2026-08-07 | ₹530.95 | ₹535.00 | ₹517.05 | ₹520.70 | 90,803 |
| 2026-08-06 | ₹520.00 | ₹536.30 | ₹511.00 | ₹529.05 | 282,712 |
| 2026-08-05 | ₹517.80 | ₹517.80 | ₹508.00 | ₹510.55 | 73,020 |
| 2026-08-04 | ₹496.40 | ₹516.00 | ₹493.35 | ₹509.85 | 96,753 |
| 2026-08-03 | ₹497.95 | ₹499.95 | ₹491.55 | ₹496.40 | 42,013 |
| 2026-07-31 | ₹495.05 | ₹504.35 | ₹493.40 | ₹495.30 | 42,440 |
| 2026-07-30 | ₹505.00 | ₹508.75 | ₹496.00 | ₹498.20 | 41,337 |
| 2026-07-29 | ₹508.10 | ₹514.00 | ₹501.00 | ₹505.20 | 55,820 |
| 2026-07-28 | ₹511.90 | ₹513.50 | ₹500.55 | ₹506.15 | 30,671 |
| 2026-07-27 | ₹510.00 | ₹518.00 | ₹507.15 | ₹509.55 | 84,861 |
| 2026-07-24 | ₹502.45 | ₹512.90 | ₹487.10 | ₹507.60 | 75,111 |
| 2026-07-23 | ₹504.20 | ₹518.40 | ₹501.00 | ₹502.45 | 62,710 |
| 2026-07-22 | ₹515.55 | ₹520.00 | ₹503.00 | ₹510.25 | 93,048 |
| 2026-07-21 | ₹504.80 | ₹521.75 | ₹492.05 | ₹512.70 | 182,073 |
| 2026-07-20 | ₹488.20 | ₹501.00 | ₹487.35 | ₹499.80 | 50,654 |
| 2026-07-17 | ₹497.75 | ₹504.00 | ₹487.10 | ₹493.20 | 72,956 |
| 2026-07-16 | ₹496.40 | ₹498.75 | ₹484.00 | ₹496.00 | 51,846 |
| 2026-07-15 | ₹490.00 | ₹497.90 | ₹484.10 | ₹490.05 | 46,165 |
| 2026-07-14 | ₹501.00 | ₹501.70 | ₹484.00 | ₹486.60 | 43,850 |
| 2026-07-13 | ₹496.00 | ₹504.15 | ₹482.60 | ₹498.55 | 67,578 |
| 2026-07-10 | ₹478.35 | ₹505.90 | ₹477.00 | ₹500.65 | 149,387 |
| 2026-07-09 | ₹474.90 | ₹488.10 | ₹468.35 | ₹478.35 | 53,877 |
| 2026-07-08 | ₹486.00 | ₹489.65 | ₹471.05 | ₹474.35 | 73,886 |
| 2026-07-07 | ₹503.80 | ₹504.00 | ₹487.35 | ₹489.15 | 91,111 |
| 2026-07-06 | ₹514.45 | ₹514.45 | ₹497.00 | ₹500.00 | 86,644 |
| 2026-07-03 | ₹521.05 | ₹523.00 | ₹506.25 | ₹509.75 | 82,685 |
| 2026-07-02 | ₹515.00 | ₹529.65 | ₹510.20 | ₹518.15 | 169,984 |
| 2026-07-01 | ₹522.40 | ₹522.40 | ₹508.00 | ₹512.55 | 70,058 |
| 2026-06-30 | ₹535.00 | ₹541.00 | ₹511.00 | ₹513.10 | 469,668 |
| 2026-06-29 | ₹507.00 | ₹520.00 | ₹502.00 | ₹507.05 | 111,003 |
| 2026-06-25 | ₹515.60 | ₹518.70 | ₹502.00 | ₹508.65 | 124,855 |
| 2026-06-24 | ₹534.35 | ₹534.35 | ₹510.00 | ₹511.50 | 120,792 |
| 2026-06-23 | ₹524.80 | ₹533.00 | ₹513.00 | ₹527.55 | 312,370 |
| 2026-06-22 | ₹490.00 | ₹524.50 | ₹490.00 | ₹516.10 | 227,777 |
| 2026-06-19 | ₹494.95 | ₹497.90 | ₹486.35 | ₹489.75 | 72,210 |
| 2026-06-18 | ₹493.50 | ₹499.50 | ₹491.70 | ₹492.20 | 48,379 |
| 2026-06-17 | ₹506.00 | ₹507.90 | ₹491.00 | ₹493.80 | 49,650 |
| 2026-06-16 | ₹499.10 | ₹508.40 | ₹498.00 | ₹502.95 | 79,435 |
| 2026-06-15 | ₹496.60 | ₹504.80 | ₹490.10 | ₹494.20 | 138,723 |
| 2026-06-12 | ₹469.85 | ₹485.00 | ₹469.00 | ₹480.70 | 91,734 |
| 2026-06-11 | ₹470.40 | ₹478.75 | ₹458.05 | ₹463.65 | 82,748 |
| 2026-06-10 | ₹489.50 | ₹491.30 | ₹474.00 | ₹476.85 | 83,152 |
| 2026-06-09 | ₹489.95 | ₹501.50 | ₹482.55 | ₹487.60 | 81,009 |
| 2026-06-08 | ₹498.00 | ₹506.70 | ₹480.05 | ₹485.05 | 129,703 |
| 2026-06-05 | ₹498.70 | ₹518.95 | ₹495.50 | ₹510.70 | 162,404 |
| 2026-06-04 | ₹489.50 | ₹506.90 | ₹487.50 | ₹490.15 | 116,995 |
| 2026-06-03 | ₹506.00 | ₹508.75 | ₹485.65 | ₹489.60 | 151,556 |
| 2026-06-02 | ₹506.00 | ₹512.85 | ₹501.95 | ₹509.35 | 93,399 |
| 2026-06-01 | ₹525.55 | ₹529.95 | ₹505.60 | ₹509.70 | 134,784 |
| 2026-05-29 | ₹525.00 | ₹539.50 | ₹510.60 | ₹516.00 | 241,532 |
| 2026-05-27 | ₹525.95 | ₹543.00 | ₹511.40 | ₹524.40 | 677,432 |
| 2026-05-26 | ₹539.35 | ₹568.45 | ₹507.55 | ₹515.65 | 3,006,738 |
| 2026-05-25 | ₹519.50 | ₹535.00 | ₹519.35 | ₹531.40 | 197,503 |
| 2026-05-22 | ₹508.20 | ₹524.40 | ₹508.20 | ₹515.45 | 152,615 |
| 2026-05-21 | ₹494.00 | ₹514.00 | ₹491.20 | ₹504.65 | 107,427 |
| 2026-05-20 | ₹486.45 | ₹489.00 | ₹475.55 | ₹485.05 | 31,445 |
| 2026-05-19 | ₹484.00 | ₹496.40 | ₹466.00 | ₹485.85 | 57,665 |
| 2026-05-18 | ₹475.00 | ₹494.95 | ₹458.40 | ₹487.15 | 108,162 |
| 2026-05-15 | ₹490.00 | ₹495.50 | ₹471.60 | ₹480.40 | 49,839 |
| 2026-05-14 | ₹488.45 | ₹494.35 | ₹474.55 | ₹486.45 | 55,922 |
| 2026-05-13 | ₹476.90 | ₹500.00 | ₹453.20 | ₹487.05 | 149,136 |
| 2026-05-12 | ₹505.55 | ₹509.70 | ₹475.00 | ₹477.30 | 109,969 |
| 2026-05-11 | ₹515.00 | ₹516.95 | ₹504.00 | ₹505.75 | 61,647 |
| 2026-05-08 | ₹516.00 | ₹532.00 | ₹511.55 | ₹513.25 | 131,871 |
| 2026-05-07 | ₹528.05 | ₹534.00 | ₹517.10 | ₹520.55 | 103,886 |
| 2026-05-06 | ₹519.80 | ₹537.00 | ₹515.55 | ₹525.45 | 221,255 |
| 2026-05-05 | ₹523.75 | ₹525.90 | ₹514.15 | ₹517.30 | 86,732 |
| 2026-05-04 | ₹512.00 | ₹524.45 | ₹502.55 | ₹520.40 | 126,802 |
| 2026-04-30 | ₹512.95 | ₹521.15 | ₹502.00 | ₹506.75 | 104,474 |
| 2026-04-29 | ₹532.00 | ₹539.00 | ₹505.00 | ₹508.95 | 164,219 |
| 2026-04-28 | ₹533.00 | ₹535.40 | ₹522.40 | ₹526.45 | 43,344 |
| 2026-04-27 | ₹528.00 | ₹538.30 | ₹521.95 | ₹527.80 | 89,512 |
| 2026-04-24 | ₹540.15 | ₹555.00 | ₹517.60 | ₹524.50 | 187,582 |
| 2026-04-23 | ₹515.00 | ₹558.00 | ₹510.80 | ₹537.10 | 404,118 |
| 2026-04-22 | ₹524.85 | ₹530.85 | ₹513.55 | ₹515.30 | 69,046 |
| 2026-04-21 | ₹515.00 | ₹529.85 | ₹508.85 | ₹524.85 | 140,016 |
| 2026-04-20 | ₹516.10 | ₹523.00 | ₹507.00 | ₹508.90 | 102,252 |
| 2026-04-17 | ₹521.45 | ₹525.30 | ₹510.20 | ₹521.30 | 147,759 |
| 2026-04-16 | ₹540.00 | ₹544.00 | ₹500.25 | ₹518.40 | 328,558 |
| 2026-04-15 | ₹519.00 | ₹568.35 | ₹506.55 | ₹516.15 | 951,900 |
| 2026-04-13 | ₹450.00 | ₹504.95 | ₹450.00 | ₹500.15 | 386,141 |
| 2026-04-10 | ₹443.00 | ₹480.00 | ₹437.30 | ₹473.80 | 400,512 |
| 2026-04-09 | ₹435.00 | ₹447.40 | ₹424.25 | ₹436.00 | 107,979 |
| 2026-04-08 | ₹434.80 | ₹435.00 | ₹421.55 | ₹430.60 | 136,311 |
| 2026-04-07 | ₹415.50 | ₹428.00 | ₹411.00 | ₹417.30 | 93,623 |
| 2026-04-06 | ₹447.95 | ₹451.75 | ₹414.10 | ₹418.80 | 490,813 |
| 2026-04-02 | ₹400.80 | ₹422.85 | ₹393.00 | ₹417.80 | 165,853 |
| 2026-04-01 | ₹400.00 | ₹412.00 | ₹395.00 | ₹404.85 | 122,184 |
| 2026-03-30 | ₹396.00 | ₹399.70 | ₹381.00 | ₹383.85 | 142,732 |
| 2026-03-27 | ₹404.80 | ₹409.45 | ₹388.05 | ₹405.05 | 198,092 |
| 2026-03-25 | ₹400.00 | ₹409.90 | ₹396.20 | ₹399.60 | 53,331 |
| 2026-03-24 | ₹395.00 | ₹400.45 | ₹380.40 | ₹396.95 | 91,151 |
| 2026-03-23 | ₹398.00 | ₹398.00 | ₹380.80 | ₹384.15 | 66,957 |
| 2026-03-20 | ₹403.00 | ₹411.00 | ₹399.05 | ₹404.15 | 77,068 |
| 2026-03-19 | ₹396.75 | ₹413.00 | ₹390.00 | ₹400.80 | 183,233 |
| 2026-03-18 | ₹387.00 | ₹410.00 | ₹385.90 | ₹402.80 | 128,906 |
| 2026-03-17 | ₹379.25 | ₹390.00 | ₹379.25 | ₹384.90 | 52,062 |
| 2026-03-16 | ₹385.00 | ₹388.95 | ₹367.70 | ₹381.40 | 99,399 |
| 2026-03-13 | ₹384.15 | ₹386.00 | ₹368.25 | ₹379.00 | 234,121 |
| 2026-03-12 | ₹372.00 | ₹395.00 | ₹361.35 | ₹384.15 | 314,092 |
| 2026-03-11 | ₹393.45 | ₹398.40 | ₹370.05 | ₹373.70 | 273,824 |
| 2026-03-10 | ₹394.10 | ₹404.80 | ₹384.80 | ₹388.50 | 178,243 |
| 2026-03-09 | ₹400.00 | ₹408.25 | ₹386.75 | ₹391.05 | 138,216 |
| 2026-03-06 | ₹404.45 | ₹412.80 | ₹398.15 | ₹408.10 | 88,253 |
| 2026-03-05 | ₹410.90 | ₹415.45 | ₹401.00 | ₹404.45 | 85,050 |
| 2026-03-04 | ₹413.05 | ₹423.65 | ₹398.25 | ₹406.05 | 136,464 |
| 2026-03-02 | ₹400.00 | ₹419.45 | ₹399.20 | ₹416.95 | 148,861 |
| 2026-02-27 | ₹424.25 | ₹427.50 | ₹412.55 | ₹416.55 | 70,804 |
| 2026-02-26 | ₹413.75 | ₹427.00 | ₹412.40 | ₹424.25 | 76,642 |
| 2026-02-25 | ₹424.85 | ₹431.70 | ₹407.25 | ₹411.15 | 51,135 |
| 2026-02-24 | ₹424.00 | ₹424.85 | ₹415.65 | ₹420.35 | 54,967 |
| 2026-02-23 | ₹435.60 | ₹440.75 | ₹415.70 | ₹421.50 | 79,481 |
| 2026-02-20 | ₹432.05 | ₹441.30 | ₹428.25 | ₹432.00 | 70,547 |
| 2026-02-19 | ₹434.00 | ₹458.85 | ₹431.55 | ₹438.65 | 228,923 |
| 2026-02-18 | ₹422.00 | ₹438.00 | ₹418.20 | ₹433.85 | 137,006 |
| 2026-02-17 | ₹425.80 | ₹440.00 | ₹416.75 | ₹418.70 | 218,043 |
| 2026-02-16 | ₹419.70 | ₹455.70 | ₹410.10 | ₹429.05 | 2,262,179 |
| 2026-02-13 | ₹405.00 | ₹415.20 | ₹383.55 | ₹392.00 | 438,928 |
| 2026-02-12 | ₹419.85 | ₹421.80 | ₹407.65 | ₹412.35 | 105,717 |
| 2026-02-11 | ₹425.70 | ₹430.60 | ₹414.00 | ₹416.50 | 153,077 |
| 2026-02-10 | ₹423.00 | ₹452.20 | ₹418.70 | ₹422.00 | 234,895 |
| 2026-02-09 | ₹393.90 | ₹438.35 | ₹392.00 | ₹428.05 | 279,542 |
| 2026-02-06 | ₹416.55 | ₹419.90 | ₹386.35 | ₹394.00 | 250,495 |
| 2026-02-05 | ₹444.60 | ₹444.60 | ₹412.00 | ₹416.55 | 83,143 |
| 2026-02-04 | ₹449.00 | ₹455.90 | ₹438.10 | ₹441.30 | 100,179 |
| 2026-02-03 | ₹445.05 | ₹466.80 | ₹437.75 | ₹450.50 | 168,122 |
| 2026-02-02 | ₹425.00 | ₹439.00 | ₹420.60 | ₹433.40 | 46,113 |
| 2026-02-01 | ₹445.00 | ₹460.60 | ₹410.10 | ₹434.45 | 66,171 |
| 2026-01-30 | ₹437.45 | ₹459.80 | ₹437.45 | ₹450.65 | 37,887 |
| 2026-01-29 | ₹451.20 | ₹464.75 | ₹440.35 | ₹444.10 | 29,865 |
| 2026-01-28 | ₹435.05 | ₹463.70 | ₹435.05 | ₹453.10 | 54,093 |
| 2026-01-27 | ₹447.00 | ₹450.00 | ₹432.05 | ₹439.65 | 44,968 |
| 2026-01-23 | ₹459.00 | ₹459.00 | ₹440.00 | ₹442.35 | 37,919 |
| 2026-01-22 | ₹465.95 | ₹472.00 | ₹453.80 | ₹458.05 | 66,675 |
| 2026-01-21 | ₹433.70 | ₹469.90 | ₹432.00 | ₹450.15 | 120,894 |
| 2026-01-20 | ₹467.85 | ₹470.40 | ₹436.10 | ₹440.30 | 121,467 |
| 2026-01-19 | ₹480.00 | ₹481.30 | ₹463.00 | ₹465.50 | 51,723 |
| 2026-01-16 | ₹492.00 | ₹494.95 | ₹476.30 | ₹480.40 | 64,128 |
| 2026-01-14 | ₹486.55 | ₹498.00 | ₹480.00 | ₹490.65 | 57,762 |
| 2026-01-13 | ₹485.00 | ₹505.40 | ₹475.05 | ₹484.15 | 76,856 |
| 2026-01-12 | ₹502.00 | ₹508.80 | ₹488.10 | ₹491.25 | 64,468 |
| 2026-01-09 | ₹520.20 | ₹522.00 | ₹497.10 | ₹502.40 | 55,127 |
| 2026-01-08 | ₹539.80 | ₹539.80 | ₹518.00 | ₹520.65 | 59,400 |
| 2026-01-07 | ₹540.00 | ₹540.00 | ₹524.70 | ₹531.55 | 23,054 |
| 2026-01-06 | ₹533.00 | ₹538.75 | ₹526.00 | ₹531.30 | 24,354 |
| 2026-01-05 | ₹536.00 | ₹554.50 | ₹527.10 | ₹528.75 | 38,114 |
| 2026-01-02 | ₹530.10 | ₹542.00 | ₹528.50 | ₹533.40 | 34,703 |
| 2026-01-01 | ₹530.05 | ₹536.00 | ₹524.90 | ₹533.70 | 22,979 |
SRM Contractors Share Price Performance Analysis (Apr 2024 - Sep 2026)
SRM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.58%
₹533.70 → ₹423.85
Year to Date
Price Volatility
9.31%
Low Volatility
Year to Date
Average Daily Volume
152,941
Year to Date Average
NSE Exchange
SRM Contractors Share Price History – Frequently Asked Questions
Common questions about SRM historical data and records. Analyse SRM shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of SRM Contractors (SRM)?
The all-time high share price of SRM Contractors was ₹649.95 recorded on November 17, 2025 on the NSE exchange.
What is the all-time low share price of SRM Contractors (SRM)?
The all-time low share price of SRM Contractors was ₹142.85 recorded on June 04, 2024 on the NSE exchange.
How can I download SRM historical share price data?
You can download SRM Contractors 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 SRM shares?
The highest trading volume day for SRM Contractors was 4,431,552 shares traded on September 16, 2025 on the NSE exchange, with share price at ₹510.0.