SRF LIMITED (srf)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2950.1 | 2956.8 | 2948.6 | 2953.9 | 22125 |
| 2025-05-20 15:28:00 | 2960.0 | 2960.0 | 2950.0 | 2950.3 | 21750 |
| 2025-05-20 15:27:00 | 2959.1 | 2962.0 | 2959.1 | 2960.0 | 10875 |
| 2025-05-20 15:26:00 | 2959.6 | 2959.6 | 2958.9 | 2959.1 | 4125 |
| 2025-05-20 15:25:00 | 2956.7 | 2959.6 | 2955.9 | 2959.6 | 7500 |
| 2025-05-20 15:24:00 | 2957.8 | 2957.8 | 2955.5 | 2955.6 | 10125 |
| 2025-05-20 15:23:00 | 2957.6 | 2958.8 | 2957.3 | 2957.8 | 3000 |
| 2025-05-20 15:22:00 | 2960.0 | 2960.0 | 2957.5 | 2957.6 | 1875 |
| 2025-05-20 15:21:00 | 2961.9 | 2961.9 | 2960.0 | 2960.0 | 2625 |
| 2025-05-20 15:20:00 | 2961.5 | 2961.9 | 2961.0 | 2961.0 | 3000 |
| 2025-05-20 15:19:00 | 2958.6 | 2961.5 | 2958.6 | 2961.5 | 3000 |
| 2025-05-20 15:18:00 | 2959.1 | 2959.1 | 2958.6 | 2958.6 | 9750 |
| 2025-05-20 15:17:00 | 2958.3 | 2959.1 | 2958.3 | 2959.1 | 2625 |
| 2025-05-20 15:16:00 | 2957.0 | 2958.3 | 2956.6 | 2958.3 | 3000 |
| 2025-05-20 15:15:00 | 2959.9 | 2959.9 | 2957.0 | 2957.0 | 3750 |
| 2025-05-20 15:14:00 | 2960.3 | 2960.5 | 2958.3 | 2959.9 | 4125 |
| 2025-05-20 15:13:00 | 2959.2 | 2960.3 | 2958.7 | 2960.3 | 2250 |
| 2025-05-20 15:12:00 | 2958.8 | 2959.9 | 2958.8 | 2959.2 | 6375 |
| 2025-05-20 15:11:00 | 2959.1 | 2959.9 | 2957.7 | 2958.8 | 2250 |
| 2025-05-20 15:10:00 | 2959.3 | 2959.3 | 2957.3 | 2959.1 | 4125 |
| 2025-05-20 15:09:00 | 2959.4 | 2960.4 | 2957.4 | 2957.4 | 7875 |
| 2025-05-20 15:08:00 | 2955.6 | 2960.0 | 2955.6 | 2959.4 | 8625 |
| 2025-05-20 15:07:00 | 2955.8 | 2956.6 | 2953.8 | 2955.6 | 3750 |
| 2025-05-20 15:06:00 | 2957.4 | 2957.5 | 2954.4 | 2954.4 | 1125 |
| 2025-05-20 15:05:00 | 2956.3 | 2958.8 | 2956.3 | 2957.4 | 3750 |
| 2025-05-20 15:04:00 | 2956.8 | 2958.7 | 2956.5 | 2958.1 | 7500 |
| 2025-05-20 15:03:00 | 2962.5 | 2962.5 | 2958.4 | 2958.8 | 5250 |
| 2025-05-20 15:02:00 | 2960.1 | 2962.6 | 2960.1 | 2962.5 | 3375 |
| 2025-05-20 15:01:00 | 2959.7 | 2962.9 | 2959.7 | 2960.1 | 3375 |
| 2025-05-20 15:00:00 | 2956.2 | 2959.7 | 2955.0 | 2959.7 | 9000 |
| 2025-05-20 14:59:00 | 2957.5 | 2957.5 | 2955.0 | 2955.0 | 6375 |
| 2025-05-20 14:58:00 | 2958.5 | 2959.6 | 2957.5 | 2957.5 | 3000 |
| 2025-05-20 14:57:00 | 2960.1 | 2961.1 | 2960.0 | 2960.0 | 2250 |
| 2025-05-20 14:56:00 | 2963.8 | 2963.8 | 2960.1 | 2960.1 | 3375 |
| 2025-05-20 14:55:00 | 2966.2 | 2966.6 | 2964.6 | 2964.6 | 3375 |
| 2025-05-20 14:54:00 | 2967.2 | 2967.2 | 2965.0 | 2965.4 | 3750 |
| 2025-05-20 14:53:00 | 2966.5 | 2967.2 | 2966.5 | 2967.2 | 1500 |
| 2025-05-20 14:52:00 | 2968.1 | 2968.7 | 2966.4 | 2968.5 | 2250 |
| 2025-05-20 14:51:00 | 2966.5 | 2968.2 | 2966.0 | 2967.1 | 5250 |
| 2025-05-20 14:50:00 | 2967.4 | 2969.6 | 2965.4 | 2966.0 | 5250 |
| 2025-05-20 14:49:00 | 2966.8 | 2967.8 | 2964.4 | 2966.0 | 12000 |
| 2025-05-20 14:48:00 | 2965.1 | 2968.4 | 2964.9 | 2966.8 | 3000 |
| 2025-05-20 14:47:00 | 2965.7 | 2966.7 | 2965.0 | 2965.1 | 6000 |
| 2025-05-20 14:46:00 | 2962.7 | 2964.4 | 2962.7 | 2964.4 | 1500 |
| 2025-05-20 14:45:00 | 2963.3 | 2963.9 | 2961.0 | 2962.7 | 3000 |
| 2025-05-20 14:44:00 | 2964.2 | 2964.2 | 2963.3 | 2963.3 | 1125 |
| 2025-05-20 14:43:00 | 2962.9 | 2962.9 | 2962.2 | 2962.2 | 375 |
| 2025-05-20 14:42:00 | 2965.1 | 2965.1 | 2960.2 | 2962.9 | 7875 |
| 2025-05-20 14:41:00 | 2966.7 | 2966.7 | 2965.0 | 2966.4 | 5625 |
| 2025-05-20 14:40:00 | 2967.4 | 2967.4 | 2966.7 | 2966.7 | 1125 |
| 2025-05-20 14:39:00 | 2966.5 | 2967.4 | 2966.4 | 2967.4 | 1125 |
| 2025-05-20 14:38:00 | 2968.6 | 2970.3 | 2966.5 | 2966.5 | 2625 |
| 2025-05-20 14:37:00 | 2969.0 | 2969.0 | 2968.6 | 2968.6 | 1125 |
| 2025-05-20 14:36:00 | 2970.0 | 2970.0 | 2969.0 | 2969.0 | 1500 |
| 2025-05-20 14:35:00 | 2968.1 | 2970.1 | 2968.1 | 2970.0 | 4500 |
| 2025-05-20 14:34:00 | 2966.7 | 2969.3 | 2966.7 | 2969.3 | 750 |
| 2025-05-20 14:33:00 | 2965.2 | 2966.7 | 2965.2 | 2966.7 | 375 |
| 2025-05-20 14:32:00 | 2967.0 | 2967.0 | 2964.3 | 2965.2 | 3750 |
| 2025-05-20 14:31:00 | 2968.2 | 2968.2 | 2967.0 | 2967.0 | 750 |
| 2025-05-20 14:30:00 | 2967.7 | 2969.6 | 2967.7 | 2968.2 | 3000 |
| 2025-05-20 14:29:00 | 2965.2 | 2967.7 | 2965.2 | 2967.7 | 3375 |
| 2025-05-20 14:28:00 | 2966.2 | 2966.2 | 2965.1 | 2966.0 | 1875 |
| 2025-05-20 14:27:00 | 2969.4 | 2969.4 | 2966.2 | 2966.2 | 2625 |
| 2025-05-20 14:26:00 | 2968.2 | 2969.4 | 2967.1 | 2969.4 | 3750 |
| 2025-05-20 14:25:00 | 2969.3 | 2971.1 | 2966.5 | 2969.6 | 16125 |
| 2025-05-20 14:24:00 | 2969.1 | 2970.2 | 2969.1 | 2969.3 | 3000 |
| 2025-05-20 14:23:00 | 2970.6 | 2970.6 | 2968.9 | 2968.9 | 5625 |
| 2025-05-20 14:22:00 | 2972.5 | 2972.5 | 2972.5 | 2972.5 | 0 |
| 2025-05-20 14:21:00 | 2974.8 | 2974.8 | 2972.0 | 2972.5 | 3750 |
| 2025-05-20 14:20:00 | 2977.0 | 2977.0 | 2974.8 | 2974.8 | 1125 |
| 2025-05-20 14:19:00 | 2978.8 | 2980.3 | 2977.0 | 2977.0 | 2625 |
| 2025-05-20 14:18:00 | 2976.9 | 2976.9 | 2976.9 | 2976.9 | 0 |
| 2025-05-20 14:17:00 | 2976.9 | 2976.9 | 2976.9 | 2976.9 | 0 |
| 2025-05-20 14:16:00 | 2978.2 | 2978.2 | 2974.9 | 2976.9 | 7500 |
| 2025-05-20 14:15:00 | 2979.4 | 2979.4 | 2979.4 | 2979.4 | 0 |
| 2025-05-20 14:14:00 | 2978.0 | 2979.4 | 2976.8 | 2979.4 | 3375 |
| 2025-05-20 14:13:00 | 2979.3 | 2979.3 | 2978.0 | 2978.0 | 375 |
| 2025-05-20 14:12:00 | 2980.0 | 2980.0 | 2979.1 | 2979.3 | 2250 |
| 2025-05-20 14:11:00 | 2978.5 | 2980.0 | 2978.5 | 2980.0 | 1875 |
| 2025-05-20 14:10:00 | 2978.0 | 2978.5 | 2977.9 | 2978.5 | 375 |
| 2025-05-20 14:09:00 | 2978.4 | 2978.4 | 2978.0 | 2978.0 | 375 |
| 2025-05-20 14:08:00 | 2978.1 | 2978.4 | 2976.8 | 2978.4 | 4125 |
| 2025-05-20 14:07:00 | 2978.5 | 2979.1 | 2978.1 | 2978.1 | 750 |
| 2025-05-20 14:06:00 | 2979.7 | 2979.7 | 2978.4 | 2978.5 | 1500 |
| 2025-05-20 14:05:00 | 2978.4 | 2979.7 | 2978.4 | 2979.7 | 1875 |
| 2025-05-20 14:04:00 | 2980.0 | 2980.0 | 2978.4 | 2978.4 | 2250 |
| 2025-05-20 14:03:00 | 2981.2 | 2982.6 | 2980.0 | 2980.0 | 6375 |
| 2025-05-20 14:02:00 | 2984.9 | 2984.9 | 2981.8 | 2981.8 | 750 |
| 2025-05-20 14:01:00 | 2984.9 | 2984.9 | 2984.9 | 2984.9 | 0 |
| 2025-05-20 14:00:00 | 2985.0 | 2985.0 | 2984.9 | 2984.9 | 375 |
| 2025-05-20 13:59:00 | 2983.5 | 2985.0 | 2983.3 | 2985.0 | 6375 |
| 2025-05-20 13:58:00 | 2984.2 | 2984.2 | 2984.2 | 2984.2 | 0 |
| 2025-05-20 13:57:00 | 2984.2 | 2984.2 | 2984.1 | 2984.2 | 1500 |
| 2025-05-20 13:56:00 | 2981.1 | 2985.8 | 2981.1 | 2985.8 | 375 |
| 2025-05-20 13:55:00 | 2983.8 | 2984.8 | 2981.1 | 2981.1 | 2625 |
| 2025-05-20 13:54:00 | 2987.0 | 2987.0 | 2985.1 | 2985.1 | 2625 |
| 2025-05-20 13:53:00 | 2987.0 | 2987.0 | 2987.0 | 2987.0 | 0 |
| 2025-05-20 13:52:00 | 2987.0 | 2987.0 | 2987.0 | 2987.0 | 0 |
| 2025-05-20 13:51:00 | 2986.8 | 2987.0 | 2985.8 | 2987.0 | 750 |
| 2025-05-20 13:50:00 | 2989.2 | 2989.2 | 2986.8 | 2986.8 | 750 |