SRF LIMITED (srf)
TEXTILES
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3253.8 | 3285.0 | 3231.0 | 3280.6 | 393400 |
| 2025-07-07 05:30:00 | 3215.2 | 3257.9 | 3210.0 | 3247.1 | 514200 |
| 2025-07-04 05:30:00 | 3253.6 | 3276.9 | 3228.8 | 3247.3 | 403600 |
| 2025-07-03 05:30:00 | 3265.2 | 3297.5 | 3241.5 | 3248.3 | 543200 |
| 2025-07-02 05:30:00 | 3219.3 | 3299.0 | 3203.0 | 3275.2 | 1179000 |
| 2025-07-01 05:30:00 | 3253.1 | 3260.5 | 3192.9 | 3219.3 | 675000 |
| 2025-06-30 05:30:00 | 3195.0 | 3260.0 | 3165.2 | 3250.8 | 1203000 |
| 2025-06-27 05:30:00 | 3171.8 | 3196.9 | 3112.7 | 3183.6 | 1896000 |
| 2025-06-26 05:30:00 | 3086.6 | 3156.1 | 3050.2 | 3136.7 | 1653000 |
| 2025-06-25 05:30:00 | 3055.0 | 3108.9 | 3027.0 | 3084.8 | 1794375 |
| 2025-06-24 05:30:00 | 3071.1 | 3093.9 | 3035.1 | 3060.8 | 2127000 |
| 2025-06-23 05:30:00 | 2999.0 | 3050.0 | 2999.0 | 3035.9 | 2286750 |
| 2025-06-20 05:30:00 | 3020.1 | 3054.8 | 3011.8 | 3031.5 | 1193625 |
| 2025-06-19 05:30:00 | 3081.4 | 3093.8 | 3007.3 | 3018.8 | 616500 |
| 2025-06-18 05:30:00 | 3080.0 | 3143.8 | 3062.0 | 3082.5 | 814875 |
| 2025-06-17 05:30:00 | 3099.7 | 3135.0 | 3091.6 | 3097.3 | 677625 |
| 2025-06-16 05:30:00 | 3109.0 | 3135.0 | 3082.7 | 3108.9 | 520500 |
| 2025-06-13 05:30:00 | 3090.8 | 3128.0 | 3060.3 | 3103.3 | 640125 |
| 2025-06-12 05:30:00 | 3097.3 | 3135.7 | 3097.3 | 3117.8 | 660000 |
| 2025-06-11 05:30:00 | 3107.8 | 3115.0 | 3078.0 | 3099.9 | 686250 |
| 2025-06-10 05:30:00 | 3145.0 | 3181.1 | 3101.1 | 3105.4 | 1211250 |
| 2025-06-09 05:30:00 | 3134.5 | 3155.0 | 3111.2 | 3142.1 | 829500 |
| 2025-06-06 05:30:00 | 3142.0 | 3146.8 | 3095.8 | 3134.0 | 1023000 |
| 2025-06-05 05:30:00 | 3072.0 | 3141.4 | 3036.7 | 3115.7 | 1912875 |
| 2025-06-04 05:30:00 | 2985.0 | 3068.0 | 2974.2 | 3057.6 | 2344875 |
| 2025-06-03 05:30:00 | 2914.8 | 2995.0 | 2908.0 | 2972.1 | 1971375 |
| 2025-06-02 05:30:00 | 2860.1 | 2914.0 | 2836.1 | 2909.2 | 945000 |
| 2025-05-30 05:30:00 | 2914.6 | 2917.8 | 2868.2 | 2879.2 | 1283250 |
| 2025-05-29 05:30:00 | 2893.6 | 2903.1 | 2871.9 | 2892.8 | 1864875 |
| 2025-05-28 05:30:00 | 2907.9 | 2927.5 | 2878.1 | 2894.2 | 2029125 |
| 2025-05-27 05:30:00 | 2882.8 | 2910.0 | 2878.5 | 2892.0 | 1641000 |
| 2025-05-26 05:30:00 | 2913.8 | 2925.0 | 2891.3 | 2900.4 | 2096250 |
| 2025-05-23 05:30:00 | 2997.7 | 2997.7 | 2897.7 | 2910.2 | 1316625 |
| 2025-05-22 05:30:00 | 2948.9 | 2955.7 | 2893.2 | 2912.0 | 931875 |
| 2025-05-21 05:30:00 | 2974.0 | 2995.7 | 2940.5 | 2959.3 | 899250 |
| 2025-05-20 05:30:00 | 2990.6 | 3023.0 | 2948.6 | 2957.2 | 1277250 |
| 2025-05-19 05:30:00 | 2920.0 | 3035.5 | 2920.0 | 2987.8 | 2911125 |
| 2025-05-16 05:30:00 | 2890.0 | 2935.9 | 2883.3 | 2922.6 | 1413375 |
| 2025-05-15 05:30:00 | 2885.1 | 2911.0 | 2862.0 | 2887.8 | 1330500 |
| 2025-05-14 05:30:00 | 2933.4 | 2952.4 | 2867.0 | 2888.1 | 2181375 |
| 2025-05-13 05:30:00 | 3010.0 | 3015.0 | 2876.4 | 2938.4 | 4893750 |
| 2025-05-12 05:30:00 | 3072.0 | 3109.0 | 2955.1 | 3027.0 | 4509375 |
| 2025-05-09 05:30:00 | 2911.0 | 3036.5 | 2901.6 | 3020.2 | 2233875 |
| 2025-05-08 05:30:00 | 3065.0 | 3094.9 | 2937.0 | 2957.8 | 1969875 |
| 2025-05-07 05:30:00 | 2930.4 | 3093.5 | 2917.7 | 3065.5 | 3079500 |
| 2025-05-06 05:30:00 | 2984.9 | 2998.8 | 2930.4 | 2938.8 | 1114875 |
| 2025-05-05 05:30:00 | 2998.4 | 3047.0 | 2993.0 | 2998.1 | 1138125 |
| 2025-05-02 05:30:00 | 3010.1 | 3064.3 | 2980.0 | 2985.6 | 1227375 |
| 2025-04-30 05:30:00 | 3023.2 | 3065.1 | 3013.0 | 3024.3 | 991500 |
| 2025-04-29 05:30:00 | 3069.5 | 3074.2 | 3009.9 | 3037.4 | 1347750 |
| 2025-04-28 05:30:00 | 2958.1 | 3074.7 | 2958.1 | 3060.6 | 1833000 |
| 2025-04-25 05:30:00 | 3058.5 | 3084.0 | 2950.0 | 2975.4 | 1427625 |
| 2025-04-24 05:30:00 | 2982.9 | 3058.0 | 2980.1 | 3040.6 | 1117500 |
| 2025-04-23 05:30:00 | 3016.9 | 3035.4 | 2970.2 | 3003.0 | 1626750 |
| 2025-04-22 05:30:00 | 3050.0 | 3087.8 | 3009.5 | 3017.2 | 2130000 |
| 2025-04-21 05:30:00 | 2995.7 | 3044.1 | 2978.2 | 3030.1 | 1905000 |
| 2025-04-17 05:30:00 | 2990.8 | 3025.7 | 2976.9 | 2998.3 | 1273875 |
| 2025-04-16 05:30:00 | 3010.1 | 3031.6 | 2986.2 | 3000.0 | 721500 |
| 2025-04-15 05:30:00 | 2962.1 | 3025.9 | 2950.2 | 3015.4 | 1411125 |
| 2025-04-11 05:30:00 | 2812.05 | 2975.0 | 2809.5 | 2952.4 | 2469000 |
| 2025-04-09 05:30:00 | 2744.15 | 2780.9 | 2709.0 | 2752.85 | 1044750 |
| 2025-04-08 05:30:00 | 2773.9 | 2830.65 | 2728.55 | 2765.3 | 1315875 |
| 2025-04-07 05:30:00 | 2650.1 | 2781.55 | 2585.0 | 2720.0 | 2767875 |
| 2025-04-04 05:30:00 | 2900.0 | 2938.7 | 2828.0 | 2857.15 | 2038875 |
| 2025-04-03 05:30:00 | 2961.5 | 2961.5 | 2813.0 | 2916.1 | 4425750 |
| 2025-04-02 05:30:00 | 2906.35 | 2996.85 | 2867.0 | 2989.1 | 1684875 |
| 2025-04-01 05:30:00 | 2952.35 | 2952.4 | 2870.3 | 2894.1 | 1051125 |
| 2025-03-28 05:30:00 | 2972.25 | 3009.85 | 2946.0 | 2954.75 | 950625 |
| 2025-03-27 05:30:00 | 2901.0 | 2983.8 | 2901.0 | 2968.85 | 2105625 |
| 2025-03-26 05:30:00 | 2945.75 | 2969.8 | 2893.4 | 2905.9 | 1111875 |
| 2025-03-25 05:30:00 | 3009.5 | 3010.95 | 2937.5 | 2954.85 | 1905750 |
| 2025-03-24 05:30:00 | 3054.0 | 3054.0 | 2996.3 | 3000.95 | 1761000 |
| 2025-03-21 05:30:00 | 3016.75 | 3052.4 | 2988.0 | 3030.45 | 1641750 |
| 2025-03-20 05:30:00 | 3026.55 | 3031.55 | 2986.85 | 3003.3 | 895875 |
| 2025-03-19 05:30:00 | 3009.7 | 3028.7 | 2979.35 | 3006.15 | 1312125 |
| 2025-03-18 05:30:00 | 3019.0 | 3019.0 | 2972.15 | 2991.8 | 1131750 |
| 2025-03-17 05:30:00 | 2929.5 | 3009.4 | 2929.5 | 3000.3 | 1717500 |
| 2025-03-13 05:30:00 | 2960.95 | 2961.35 | 2910.0 | 2929.5 | 993750 |
| 2025-03-12 05:30:00 | 2945.0 | 2968.5 | 2905.95 | 2944.2 | 1413000 |
| 2025-03-11 05:30:00 | 2910.0 | 2949.8 | 2864.05 | 2930.7 | 1375875 |
| 2025-03-10 05:30:00 | 2929.15 | 2956.45 | 2888.0 | 2921.2 | 1852875 |
| 2025-03-07 05:30:00 | 2871.95 | 2944.6 | 2855.9 | 2934.1 | 2647500 |
| 2025-03-06 05:30:00 | 2883.85 | 2885.0 | 2835.05 | 2861.8 | 858000 |
| 2025-03-05 05:30:00 | 2851.85 | 2893.0 | 2844.1 | 2861.0 | 976500 |
| 2025-03-04 05:30:00 | 2821.05 | 2909.6 | 2797.55 | 2868.9 | 1567125 |
| 2025-03-03 05:30:00 | 2795.2 | 2843.2 | 2742.0 | 2832.6 | 1447125 |
| 2025-02-28 05:30:00 | 2840.05 | 2840.05 | 2777.75 | 2812.7 | 1662750 |
| 2025-02-27 05:30:00 | 2809.5 | 2874.05 | 2805.0 | 2862.3 | 2608500 |
| 2025-02-25 05:30:00 | 2747.75 | 2795.85 | 2726.15 | 2771.85 | 1505250 |
| 2025-02-24 05:30:00 | 2754.15 | 2794.1 | 2738.1 | 2755.5 | 1593000 |
| 2025-02-21 05:30:00 | 2799.85 | 2824.25 | 2755.4 | 2775.45 | 1637250 |
| 2025-02-20 05:30:00 | 2723.2 | 2802.9 | 2715.95 | 2797.85 | 839625 |
| 2025-02-19 05:30:00 | 2743.7 | 2773.05 | 2713.15 | 2735.55 | 892500 |
| 2025-02-18 05:30:00 | 2783.75 | 2783.75 | 2728.15 | 2745.1 | 712875 |
| 2025-02-17 05:30:00 | 2759.8 | 2771.65 | 2715.55 | 2755.4 | 1114875 |
| 2025-02-14 05:30:00 | 2845.0 | 2849.45 | 2731.45 | 2758.15 | 2026125 |
| 2025-02-13 05:30:00 | 2857.85 | 2885.95 | 2810.05 | 2842.15 | 1464375 |
| 2025-02-12 05:30:00 | 2819.9 | 2870.0 | 2762.0 | 2831.35 | 2340750 |
| 2025-02-11 05:30:00 | 2884.8 | 2884.8 | 2783.25 | 2823.85 | 1606125 |
| 2025-02-10 05:30:00 | 2895.0 | 2919.0 | 2853.3 | 2867.7 | 1497750 |