U.S. Markets closed

SREI Infrastructure Finance Limited (SREINFRA.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
137.10+5.20 (+3.94%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017132.90138.00131.10137.10137.105,357,719
Jul 20, 2017127.00137.10126.20131.90131.907,244,602
Jul 19, 2017124.95127.95124.40126.60126.601,728,282
Jul 18, 2017125.80127.50123.50124.15124.152,831,727
Jul 17, 2017115.50130.10115.45126.20126.2013,242,669
Jul 14, 2017113.90116.90113.15113.95113.952,017,282
Jul 13, 2017115.20118.80113.50113.90113.901,839,146
Jul 12, 2017113.70115.90113.25115.05115.05813,012
Jul 12, 20170.5 Dividend
Jul 11, 2017116.20116.90112.75113.85113.35563,271
Jul 10, 2017115.00116.90105.95116.30115.79376,188
Jul 07, 2017114.00115.95113.30114.10113.603,231,559
Jul 06, 2017113.50117.80113.50114.40113.902,299,225
Jul 05, 2017113.25114.70112.35113.40112.901,516,992
Jul 04, 2017114.20115.35112.10113.25112.751,265,294
Jul 03, 2017114.90116.00112.60113.75113.251,588,043
Jun 30, 2017115.95123.70114.20116.00115.495,934,669
Jun 29, 2017112.85117.80112.85117.20116.691,485,003
Jun 28, 2017113.70115.40112.00112.90112.40516,280
Jun 27, 2017116.40119.80111.25113.80113.301,633,654
Jun 23, 2017120.80120.80113.50116.40115.891,001,542
Jun 22, 2017118.35122.50118.05120.00119.471,518,548
Jun 21, 2017117.00123.25116.00118.15117.632,627,990
Jun 20, 2017110.55118.60109.50116.80116.292,361,536
Jun 19, 2017109.90112.55108.40110.65110.16538,349
Jun 16, 2017111.20111.55108.40109.30108.82456,521
Jun 15, 2017109.65111.70108.50110.95110.46549,866
Jun 14, 2017110.15111.90108.50109.25108.77602,967
Jun 13, 2017111.00112.40108.85109.65109.17786,035
Jun 12, 2017113.00113.75109.80110.50110.01695,115
Jun 09, 2017110.70115.80110.00114.80114.302,798,665
Jun 08, 2017105.00110.95104.50110.05109.572,462,368
Jun 07, 2017105.80106.35103.80105.40104.94692,280
Jun 06, 2017102.80106.20102.80103.50103.05674,540
Jun 05, 2017105.00106.25103.95104.60104.14948,715
Jun 02, 2017107.75107.90104.05105.05104.591,360,739
Jun 01, 2017104.80107.20103.00104.50104.041,442,422
May 31, 2017102.95106.10101.50104.75104.291,241,309
May 30, 2017102.00104.5099.00102.50102.051,154,360
May 29, 2017105.45105.60101.75103.15102.70982,435
May 26, 201799.85105.5099.85104.95104.491,540,864
May 25, 201798.95101.5097.30100.45100.011,130,591
May 24, 2017103.00103.7597.1098.5098.071,402,345
May 23, 201797.25103.7594.80102.15101.702,185,988
May 22, 2017101.00102.1096.9097.2596.821,019,457
May 19, 2017105.60108.6098.6099.6099.161,602,803
May 18, 2017108.00108.50104.50105.35104.891,306,668
May 17, 2017110.50113.00108.10109.15108.67975,559
May 16, 2017111.00113.90111.00112.15111.661,031,651
May 15, 2017115.15116.35112.70114.00113.501,485,953
May 12, 2017107.40116.40104.50114.05113.554,332,006
May 11, 2017113.00113.00108.55109.25108.772,435,578
May 10, 2017107.25113.30103.60112.85112.354,528,385
May 09, 2017110.25110.85105.65106.50106.036,139,222
May 08, 2017104.25111.20102.80110.05109.574,345,375
May 05, 2017103.55105.75100.05103.65103.192,642,491
May 04, 2017103.90106.25101.50104.95104.494,427,495
May 03, 201795.05104.4095.05103.35102.9011,590,643
May 02, 201790.6094.9090.6094.3093.894,237,925
Apr 28, 201789.0591.4087.9090.6090.201,029,313
Apr 27, 201789.9090.9588.0089.1088.711,172,815
Apr 26, 201792.0092.9088.2089.2588.863,119,376
Apr 25, 201791.8092.7090.5591.4591.052,747,829
Apr 24, 201786.2591.5086.0090.5090.105,336,163
Apr 21, 201788.0088.7585.2085.9585.572,069,228
Apr 20, 201784.1088.4083.9587.2086.822,905,818
Apr 19, 201782.7084.7082.5083.7083.331,474,968
Apr 18, 201784.2086.8082.0082.7082.342,717,034
Apr 17, 201782.5584.8082.2083.7083.331,247,140
Apr 13, 201783.9583.9582.2082.5582.19616,770
Apr 12, 201785.1585.7582.1083.3082.931,151,667
Apr 11, 201783.5085.4083.5084.9084.531,680,828
Apr 10, 201783.1584.4082.4583.5583.181,117,370
Apr 07, 201783.1584.2582.0082.4082.041,115,410
Apr 06, 201784.0085.5082.4083.1582.782,202,089
Apr 05, 201785.8086.4083.6584.2083.832,026,433
Apr 03, 201783.6586.0083.4085.8085.421,703,463
Mar 31, 201781.3584.0081.3582.9582.591,936,109
Mar 30, 201784.1084.4580.2080.9080.542,841,226
Mar 29, 201785.8086.8082.3083.0082.643,063,502
Mar 28, 201784.2586.1583.1085.5085.123,356,403
Mar 27, 201786.5087.4083.0583.5083.133,549,629
Mar 24, 201789.2090.7084.5086.0085.6251,723,685
Mar 23, 201789.5092.0088.3588.9588.56975,501
Mar 22, 201792.0593.8089.4089.8589.461,090,287
Mar 21, 201798.0098.8590.6093.0592.641,385,925
Mar 20, 201796.1097.9095.6597.3096.871,171,367
Mar 17, 201794.4596.7593.9096.0095.58972,852
Mar 16, 201794.5596.0093.0593.7093.291,007,287
Mar 15, 201793.2094.6091.7094.1093.69573,115
Mar 14, 201791.3094.5091.3092.6092.19378,876
Mar 10, 201793.0093.9590.5091.3090.90500,925
Mar 09, 201792.9093.9590.8092.0091.60446,216
Mar 08, 201793.5095.5092.7593.3092.89958,429
Mar 07, 201794.0094.4092.9593.3092.89296,356
Mar 06, 201793.4094.3591.5593.8093.39992,934
Mar 03, 201790.2591.8088.6590.9090.50515,479
Mar 02, 201793.7093.8089.5090.0589.65556,531
Mar 01, 201793.2094.4592.3093.0592.64717,338
Feb 28, 201793.9594.8091.7092.6092.19643,891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...