SRF LIMITED (srf)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3299.2 | 3299.3 | 3295.2 | 3296.0 | 7400 |
| 2025-07-08 15:28:00 | 3297.6 | 3300.0 | 3295.7 | 3299.9 | 15800 |
| 2025-07-08 15:27:00 | 3296.0 | 3296.0 | 3293.4 | 3294.7 | 4400 |
| 2025-07-08 15:26:00 | 3293.1 | 3298.0 | 3293.1 | 3296.9 | 10400 |
| 2025-07-08 15:25:00 | 3294.0 | 3294.8 | 3290.0 | 3293.9 | 8000 |
| 2025-07-08 15:24:00 | 3296.6 | 3297.4 | 3292.0 | 3292.0 | 11000 |
| 2025-07-08 15:23:00 | 3297.0 | 3298.0 | 3295.6 | 3297.2 | 5600 |
| 2025-07-08 15:22:00 | 3295.2 | 3297.1 | 3290.6 | 3293.9 | 11200 |
| 2025-07-08 15:21:00 | 3297.8 | 3298.0 | 3297.0 | 3297.0 | 7200 |
| 2025-07-08 15:20:00 | 3296.6 | 3297.9 | 3296.5 | 3297.0 | 5000 |
| 2025-07-08 15:19:00 | 3297.2 | 3298.0 | 3296.9 | 3296.9 | 8800 |
| 2025-07-08 15:18:00 | 3298.0 | 3298.0 | 3296.5 | 3297.0 | 1600 |
| 2025-07-08 15:17:00 | 3296.7 | 3298.0 | 3296.4 | 3297.3 | 3600 |
| 2025-07-08 15:16:00 | 3294.4 | 3296.7 | 3293.9 | 3296.7 | 6600 |
| 2025-07-08 15:15:00 | 3293.4 | 3295.1 | 3291.5 | 3294.3 | 7600 |
| 2025-07-08 15:14:00 | 3294.5 | 3296.4 | 3293.0 | 3295.5 | 8000 |
| 2025-07-08 15:13:00 | 3289.5 | 3294.2 | 3288.9 | 3293.8 | 21600 |
| 2025-07-08 15:12:00 | 3288.4 | 3289.5 | 3288.3 | 3289.5 | 10600 |
| 2025-07-08 15:11:00 | 3289.3 | 3289.9 | 3288.2 | 3288.4 | 7800 |
| 2025-07-08 15:10:00 | 3292.0 | 3293.8 | 3288.9 | 3289.7 | 9200 |
| 2025-07-08 15:09:00 | 3297.9 | 3299.4 | 3290.0 | 3292.4 | 24800 |
| 2025-07-08 15:08:00 | 3298.6 | 3298.6 | 3296.0 | 3297.3 | 1600 |
| 2025-07-08 15:07:00 | 3296.2 | 3298.9 | 3296.2 | 3298.9 | 1400 |
| 2025-07-08 15:06:00 | 3295.9 | 3298.5 | 3295.9 | 3298.5 | 1000 |
| 2025-07-08 15:05:00 | 3296.1 | 3296.2 | 3295.0 | 3296.2 | 800 |
| 2025-07-08 15:04:00 | 3294.3 | 3294.3 | 3294.3 | 3294.3 | 400 |
| 2025-07-08 15:03:00 | 3294.5 | 3295.9 | 3294.5 | 3294.7 | 1000 |
| 2025-07-08 15:02:00 | 3295.0 | 3296.9 | 3295.0 | 3296.5 | 800 |
| 2025-07-08 15:01:00 | 3297.9 | 3297.9 | 3296.4 | 3296.4 | 2000 |
| 2025-07-08 15:00:00 | 3293.6 | 3296.4 | 3293.6 | 3296.4 | 2000 |
| 2025-07-08 14:59:00 | 3294.3 | 3294.3 | 3292.5 | 3293.0 | 2000 |
| 2025-07-08 14:58:00 | 3292.2 | 3294.0 | 3292.2 | 3294.0 | 800 |
| 2025-07-08 14:57:00 | 3293.2 | 3293.6 | 3293.2 | 3293.5 | 1000 |
| 2025-07-08 14:56:00 | 3293.7 | 3293.8 | 3293.2 | 3293.2 | 800 |
| 2025-07-08 14:55:00 | 3293.8 | 3294.1 | 3293.3 | 3293.8 | 1800 |
| 2025-07-08 14:54:00 | 3295.0 | 3295.0 | 3294.0 | 3294.0 | 2200 |
| 2025-07-08 14:53:00 | 3294.2 | 3295.0 | 3293.5 | 3295.0 | 1600 |
| 2025-07-08 14:52:00 | 3295.0 | 3295.1 | 3295.0 | 3295.1 | 600 |
| 2025-07-08 14:51:00 | 3296.0 | 3297.2 | 3294.6 | 3295.9 | 2400 |
| 2025-07-08 14:50:00 | 3298.3 | 3298.3 | 3294.5 | 3294.5 | 2000 |
| 2025-07-08 14:49:00 | 3295.0 | 3296.2 | 3294.0 | 3296.2 | 1600 |
| 2025-07-08 14:48:00 | 3290.1 | 3294.9 | 3290.1 | 3294.9 | 1200 |
| 2025-07-08 14:47:00 | 3291.0 | 3292.3 | 3288.8 | 3291.6 | 5600 |
| 2025-07-08 14:46:00 | 3290.6 | 3293.5 | 3290.3 | 3290.3 | 4000 |
| 2025-07-08 14:45:00 | 3293.5 | 3294.0 | 3290.6 | 3290.6 | 5400 |
| 2025-07-08 14:44:00 | 3299.0 | 3301.0 | 3295.9 | 3295.9 | 5600 |
| 2025-07-08 14:43:00 | 3303.9 | 3303.9 | 3299.0 | 3299.0 | 5200 |
| 2025-07-08 14:42:00 | 3301.2 | 3303.0 | 3301.2 | 3303.0 | 400 |
| 2025-07-08 14:41:00 | 3301.0 | 3301.0 | 3301.0 | 3301.0 | 200 |
| 2025-07-08 14:40:00 | 3297.6 | 3301.0 | 3297.0 | 3301.0 | 3600 |
| 2025-07-08 14:39:00 | 3299.0 | 3299.0 | 3297.7 | 3297.7 | 2200 |
| 2025-07-08 14:38:00 | 3298.6 | 3300.0 | 3298.6 | 3299.0 | 1600 |
| 2025-07-08 14:37:00 | 3295.4 | 3299.5 | 3295.0 | 3298.0 | 3200 |
| 2025-07-08 14:36:00 | 3296.0 | 3296.0 | 3294.8 | 3294.8 | 1600 |
| 2025-07-08 14:35:00 | 3296.5 | 3297.0 | 3296.0 | 3296.2 | 1000 |
| 2025-07-08 14:34:00 | 3298.2 | 3298.2 | 3297.0 | 3297.0 | 1000 |
| 2025-07-08 14:33:00 | 3300.0 | 3300.0 | 3299.9 | 3300.0 | 1600 |
| 2025-07-08 14:32:00 | 3302.5 | 3302.9 | 3301.0 | 3301.0 | 2200 |
| 2025-07-08 14:31:00 | 3303.8 | 3303.8 | 3301.0 | 3301.0 | 4000 |
| 2025-07-08 14:30:00 | 3302.0 | 3303.0 | 3301.1 | 3303.0 | 4400 |
| 2025-07-08 14:29:00 | 3302.0 | 3302.9 | 3300.8 | 3302.9 | 7200 |
| 2025-07-08 14:28:00 | 3300.0 | 3302.0 | 3299.9 | 3301.9 | 4200 |
| 2025-07-08 14:27:00 | 3297.0 | 3300.0 | 3296.0 | 3300.0 | 14200 |
| 2025-07-08 14:26:00 | 3292.6 | 3297.0 | 3292.0 | 3296.0 | 8200 |
| 2025-07-08 14:25:00 | 3293.5 | 3294.9 | 3292.4 | 3294.4 | 2600 |
| 2025-07-08 14:24:00 | 3292.2 | 3293.6 | 3291.6 | 3293.6 | 2200 |
| 2025-07-08 14:23:00 | 3293.7 | 3293.7 | 3293.7 | 3293.7 | 0 |
| 2025-07-08 14:22:00 | 3294.7 | 3294.7 | 3293.0 | 3293.7 | 3400 |
| 2025-07-08 14:21:00 | 3290.0 | 3294.7 | 3290.0 | 3294.7 | 7400 |
| 2025-07-08 14:20:00 | 3290.2 | 3291.4 | 3289.0 | 3290.1 | 3800 |
| 2025-07-08 14:19:00 | 3291.4 | 3291.8 | 3289.5 | 3290.2 | 2200 |
| 2025-07-08 14:18:00 | 3287.9 | 3291.0 | 3287.9 | 3291.0 | 4600 |
| 2025-07-08 14:17:00 | 3288.1 | 3288.2 | 3286.8 | 3286.8 | 1000 |
| 2025-07-08 14:16:00 | 3289.7 | 3290.0 | 3288.4 | 3289.0 | 2000 |
| 2025-07-08 14:15:00 | 3289.6 | 3289.8 | 3288.2 | 3289.0 | 2400 |
| 2025-07-08 14:14:00 | 3289.9 | 3289.9 | 3289.4 | 3289.6 | 1800 |
| 2025-07-08 14:13:00 | 3289.1 | 3290.0 | 3287.7 | 3290.0 | 5600 |
| 2025-07-08 14:12:00 | 3287.8 | 3288.1 | 3287.8 | 3288.1 | 1800 |
| 2025-07-08 14:11:00 | 3284.8 | 3287.9 | 3284.4 | 3287.8 | 5800 |
| 2025-07-08 14:10:00 | 3282.5 | 3283.8 | 3282.5 | 3283.8 | 400 |
| 2025-07-08 14:09:00 | 3281.9 | 3281.9 | 3281.9 | 3281.9 | 400 |
| 2025-07-08 14:08:00 | 3280.9 | 3283.1 | 3280.9 | 3283.1 | 800 |
| 2025-07-08 14:07:00 | 3280.8 | 3280.9 | 3280.8 | 3280.9 | 800 |
| 2025-07-08 14:06:00 | 3279.9 | 3281.0 | 3278.7 | 3281.0 | 7000 |
| 2025-07-08 14:05:00 | 3281.1 | 3281.1 | 3280.4 | 3281.0 | 2200 |
| 2025-07-08 14:04:00 | 3281.7 | 3282.0 | 3281.1 | 3282.0 | 800 |
| 2025-07-08 14:03:00 | 3282.6 | 3282.6 | 3281.8 | 3281.8 | 1400 |
| 2025-07-08 14:02:00 | 3282.2 | 3282.5 | 3282.1 | 3282.5 | 800 |
| 2025-07-08 14:01:00 | 3281.6 | 3281.6 | 3281.6 | 3281.6 | 200 |
| 2025-07-08 14:00:00 | 3282.4 | 3282.6 | 3281.9 | 3281.9 | 1000 |
| 2025-07-08 13:59:00 | 3281.9 | 3283.8 | 3281.9 | 3282.4 | 2200 |
| 2025-07-08 13:58:00 | 3282.0 | 3283.1 | 3282.0 | 3282.0 | 2200 |
| 2025-07-08 13:57:00 | 3278.7 | 3281.1 | 3278.7 | 3281.1 | 2000 |
| 2025-07-08 13:56:00 | 3280.7 | 3280.7 | 3280.7 | 3280.7 | 200 |
| 2025-07-08 13:55:00 | 3278.0 | 3280.8 | 3278.0 | 3280.8 | 1600 |
| 2025-07-08 13:54:00 | 3280.0 | 3280.0 | 3278.0 | 3278.0 | 1000 |
| 2025-07-08 13:53:00 | 3278.6 | 3278.6 | 3277.9 | 3277.9 | 2000 |
| 2025-07-08 13:52:00 | 3280.0 | 3280.0 | 3280.0 | 3280.0 | 200 |
| 2025-07-08 13:51:00 | 3279.3 | 3279.3 | 3279.3 | 3279.3 | 0 |
| 2025-07-08 13:50:00 | 3279.1 | 3279.3 | 3278.0 | 3279.3 | 800 |