SRF LIMITED (srf)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2967.3 | 2970.0 | 2966.2 | 2967.5 | 9750 |
| 2025-04-25 15:28:00 | 2968.5 | 2974.0 | 2966.2 | 2969.7 | 25875 |
| 2025-04-25 15:27:00 | 2969.9 | 2969.9 | 2966.0 | 2968.6 | 3375 |
| 2025-04-25 15:26:00 | 2971.3 | 2972.8 | 2969.9 | 2969.9 | 6375 |
| 2025-04-25 15:25:00 | 2970.4 | 2973.0 | 2970.4 | 2971.3 | 3750 |
| 2025-04-25 15:24:00 | 2971.5 | 2972.8 | 2970.0 | 2970.4 | 5625 |
| 2025-04-25 15:23:00 | 2974.8 | 2974.8 | 2970.0 | 2970.3 | 4125 |
| 2025-04-25 15:22:00 | 2973.1 | 2974.8 | 2973.1 | 2974.8 | 2250 |
| 2025-04-25 15:21:00 | 2974.3 | 2974.9 | 2972.8 | 2973.1 | 7125 |
| 2025-04-25 15:20:00 | 2973.7 | 2976.5 | 2973.7 | 2974.3 | 5250 |
| 2025-04-25 15:19:00 | 2976.5 | 2978.7 | 2973.6 | 2973.7 | 2250 |
| 2025-04-25 15:18:00 | 2978.7 | 2979.4 | 2976.4 | 2976.5 | 3375 |
| 2025-04-25 15:17:00 | 2974.6 | 2978.7 | 2974.6 | 2978.7 | 2625 |
| 2025-04-25 15:16:00 | 2977.7 | 2977.7 | 2975.6 | 2976.0 | 1875 |
| 2025-04-25 15:15:00 | 2981.0 | 2981.0 | 2973.2 | 2977.7 | 17625 |
| 2025-04-25 15:14:00 | 2981.1 | 2981.1 | 2977.4 | 2980.0 | 3375 |
| 2025-04-25 15:13:00 | 2982.8 | 2983.1 | 2979.7 | 2981.1 | 3375 |
| 2025-04-25 15:12:00 | 2988.3 | 2988.3 | 2982.2 | 2982.2 | 2625 |
| 2025-04-25 15:11:00 | 2988.3 | 2988.3 | 2988.3 | 2988.3 | 0 |
| 2025-04-25 15:10:00 | 2986.5 | 2989.0 | 2986.4 | 2988.3 | 5625 |
| 2025-04-25 15:09:00 | 2985.0 | 2986.5 | 2984.3 | 2986.5 | 3750 |
| 2025-04-25 15:08:00 | 2985.8 | 2985.8 | 2985.0 | 2985.0 | 2250 |
| 2025-04-25 15:07:00 | 2988.3 | 2988.3 | 2987.3 | 2987.3 | 750 |
| 2025-04-25 15:06:00 | 2988.8 | 2989.1 | 2987.4 | 2988.3 | 3000 |
| 2025-04-25 15:05:00 | 2987.3 | 2988.8 | 2987.3 | 2988.8 | 750 |
| 2025-04-25 15:04:00 | 2985.1 | 2987.3 | 2985.1 | 2987.3 | 750 |
| 2025-04-25 15:03:00 | 2986.0 | 2986.0 | 2986.0 | 2986.0 | 0 |
| 2025-04-25 15:02:00 | 2988.2 | 2988.2 | 2986.0 | 2986.0 | 1875 |
| 2025-04-25 15:01:00 | 2989.0 | 2989.0 | 2988.0 | 2988.2 | 750 |
| 2025-04-25 15:00:00 | 2987.9 | 2991.0 | 2987.9 | 2989.0 | 1500 |
| 2025-04-25 14:59:00 | 2989.3 | 2989.3 | 2989.3 | 2989.3 | 0 |
| 2025-04-25 14:58:00 | 2987.7 | 2989.3 | 2987.7 | 2989.3 | 750 |
| 2025-04-25 14:57:00 | 2987.7 | 2987.7 | 2987.7 | 2987.7 | 0 |
| 2025-04-25 14:56:00 | 2988.3 | 2990.4 | 2987.7 | 2987.7 | 6375 |
| 2025-04-25 14:55:00 | 2990.0 | 2990.0 | 2990.0 | 2990.0 | 1125 |
| 2025-04-25 14:54:00 | 2990.0 | 2990.0 | 2990.0 | 2990.0 | 0 |
| 2025-04-25 14:53:00 | 2984.9 | 2990.0 | 2984.9 | 2990.0 | 1125 |
| 2025-04-25 14:52:00 | 2985.6 | 2985.6 | 2984.9 | 2984.9 | 375 |
| 2025-04-25 14:51:00 | 2985.6 | 2985.6 | 2985.6 | 2985.6 | 0 |
| 2025-04-25 14:50:00 | 2982.0 | 2989.1 | 2982.0 | 2985.6 | 2250 |
| 2025-04-25 14:49:00 | 2984.3 | 2984.3 | 2982.0 | 2982.0 | 2625 |
| 2025-04-25 14:48:00 | 2981.9 | 2984.3 | 2981.9 | 2984.3 | 375 |
| 2025-04-25 14:47:00 | 2981.9 | 2981.9 | 2981.9 | 2981.9 | 0 |
| 2025-04-25 14:46:00 | 2984.3 | 2984.3 | 2981.9 | 2981.9 | 1500 |
| 2025-04-25 14:45:00 | 2984.3 | 2984.3 | 2984.3 | 2984.3 | 0 |
| 2025-04-25 14:44:00 | 2984.3 | 2984.3 | 2984.3 | 2984.3 | 0 |
| 2025-04-25 14:43:00 | 2983.2 | 2984.3 | 2982.3 | 2984.3 | 1875 |
| 2025-04-25 14:42:00 | 2981.5 | 2983.4 | 2981.5 | 2983.2 | 1125 |
| 2025-04-25 14:41:00 | 2985.9 | 2985.9 | 2981.4 | 2981.5 | 3375 |
| 2025-04-25 14:40:00 | 2982.9 | 2985.9 | 2981.3 | 2985.9 | 3750 |
| 2025-04-25 14:39:00 | 2983.6 | 2985.8 | 2983.6 | 2985.8 | 1875 |
| 2025-04-25 14:38:00 | 2983.6 | 2983.6 | 2983.6 | 2983.6 | 0 |
| 2025-04-25 14:37:00 | 2981.0 | 2983.6 | 2981.0 | 2983.6 | 750 |
| 2025-04-25 14:36:00 | 2984.5 | 2984.5 | 2981.0 | 2981.0 | 5250 |
| 2025-04-25 14:35:00 | 2983.5 | 2984.5 | 2983.5 | 2984.5 | 750 |
| 2025-04-25 14:34:00 | 2984.6 | 2985.0 | 2983.2 | 2985.0 | 1125 |
| 2025-04-25 14:33:00 | 2987.5 | 2987.5 | 2984.6 | 2984.6 | 1500 |
| 2025-04-25 14:32:00 | 2990.6 | 2990.6 | 2987.5 | 2987.5 | 375 |
| 2025-04-25 14:31:00 | 2990.0 | 2990.6 | 2988.0 | 2990.6 | 1500 |
| 2025-04-25 14:30:00 | 2992.0 | 2992.0 | 2990.0 | 2990.0 | 375 |
| 2025-04-25 14:29:00 | 2989.1 | 2992.0 | 2989.1 | 2992.0 | 375 |
| 2025-04-25 14:28:00 | 2995.4 | 2995.4 | 2988.7 | 2989.1 | 3375 |
| 2025-04-25 14:27:00 | 2997.0 | 2997.0 | 2995.4 | 2995.4 | 375 |
| 2025-04-25 14:26:00 | 2994.5 | 2997.0 | 2994.5 | 2997.0 | 2625 |
| 2025-04-25 14:25:00 | 2999.0 | 2999.0 | 2996.6 | 2996.6 | 375 |
| 2025-04-25 14:24:00 | 2999.0 | 2999.0 | 2999.0 | 2999.0 | 375 |
| 2025-04-25 14:23:00 | 2999.0 | 2999.0 | 2999.0 | 2999.0 | 375 |
| 2025-04-25 14:22:00 | 2999.0 | 2999.0 | 2999.0 | 2999.0 | 375 |
| 2025-04-25 14:21:00 | 2998.7 | 2998.7 | 2998.7 | 2998.7 | 0 |
| 2025-04-25 14:20:00 | 3000.5 | 3000.5 | 2998.7 | 2998.7 | 750 |
| 2025-04-25 14:19:00 | 2995.2 | 3000.5 | 2995.2 | 3000.5 | 1500 |
| 2025-04-25 14:18:00 | 2995.2 | 2995.2 | 2995.2 | 2995.2 | 375 |
| 2025-04-25 14:17:00 | 2993.9 | 2997.7 | 2993.9 | 2997.0 | 1875 |
| 2025-04-25 14:16:00 | 2993.9 | 2993.9 | 2993.9 | 2993.9 | 0 |
| 2025-04-25 14:15:00 | 2987.3 | 2993.9 | 2987.3 | 2993.9 | 4875 |
| 2025-04-25 14:14:00 | 2987.0 | 2989.3 | 2986.8 | 2988.5 | 2625 |
| 2025-04-25 14:13:00 | 2982.1 | 2987.0 | 2982.1 | 2987.0 | 1125 |
| 2025-04-25 14:12:00 | 2989.8 | 2989.8 | 2982.1 | 2982.1 | 2625 |
| 2025-04-25 14:11:00 | 2990.0 | 2990.0 | 2989.8 | 2989.8 | 375 |
| 2025-04-25 14:10:00 | 2989.0 | 2990.0 | 2988.1 | 2990.0 | 750 |
| 2025-04-25 14:09:00 | 2993.1 | 2993.1 | 2989.0 | 2989.0 | 750 |
| 2025-04-25 14:08:00 | 2994.6 | 2994.6 | 2991.1 | 2993.1 | 750 |
| 2025-04-25 14:07:00 | 3000.1 | 3000.1 | 2994.6 | 2994.6 | 3000 |
| 2025-04-25 14:06:00 | 3002.3 | 3002.3 | 3000.1 | 3000.1 | 1125 |
| 2025-04-25 14:05:00 | 3004.0 | 3005.9 | 3002.3 | 3002.3 | 1875 |
| 2025-04-25 14:04:00 | 3007.4 | 3007.4 | 3003.4 | 3003.4 | 375 |
| 2025-04-25 14:03:00 | 3010.0 | 3010.0 | 3007.4 | 3007.4 | 375 |
| 2025-04-25 14:02:00 | 3009.0 | 3010.4 | 3008.2 | 3010.0 | 3750 |
| 2025-04-25 14:01:00 | 3007.0 | 3010.6 | 3007.0 | 3010.6 | 1875 |
| 2025-04-25 14:00:00 | 3006.4 | 3008.0 | 3006.4 | 3007.0 | 750 |
| 2025-04-25 13:59:00 | 3006.0 | 3010.5 | 3006.0 | 3006.4 | 7125 |
| 2025-04-25 13:58:00 | 3001.0 | 3006.0 | 3001.0 | 3006.0 | 10875 |
| 2025-04-25 13:57:00 | 3001.0 | 3001.0 | 3001.0 | 3001.0 | 1875 |
| 2025-04-25 13:56:00 | 3000.0 | 3001.0 | 3000.0 | 3001.0 | 375 |
| 2025-04-25 13:55:00 | 3001.6 | 3002.5 | 3000.0 | 3000.0 | 4875 |
| 2025-04-25 13:54:00 | 3000.0 | 3000.0 | 3000.0 | 3000.0 | 750 |
| 2025-04-25 13:53:00 | 3002.7 | 3002.7 | 3002.7 | 3002.7 | 0 |
| 2025-04-25 13:52:00 | 3002.9 | 3002.9 | 3002.7 | 3002.7 | 375 |
| 2025-04-25 13:51:00 | 3000.6 | 3003.0 | 3000.6 | 3002.9 | 2250 |
| 2025-04-25 13:50:00 | 2999.8 | 3000.6 | 2999.8 | 3000.6 | 375 |