SRM Energy share price history

BSE: 523222PowerSmall Cap

SRM Energy Limited · Face value ₹10 · Listed Jan 1989

₹30.11₹1.58 (4.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹31.69.

28 Oct: open ₹33.20, high ₹33.20, low ₹30.11

52-week range of traded prices to 28 Oct 2026

₹13.45Low, 23 Jan 2026₹36.40High, 21 Oct 2026

Market cap: ₹27 Cr4,290th largest listed
P/E: 5.10
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 3,109

SRM Energy share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

SRM Energy's share price is on record from 12 Feb 2008, when it closed at ₹3.04, to 28 Oct 2026. Its highest close was ₹65.75 on 4 Aug 2008 and its lowest ₹2.04 on 18 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.11	+83.9%	34.71	13.51	16.05	36.40	13.45	16,49,509
2025	16.37	+10.7%	30.07	5.90	14.06	30.07	5.61	8,70,551
2024	14.79	−5.9%	38.77	12.24	16.03	39.54	12.24	29,57,106
2023	15.72	+174.3%	15.72	2.63	5.73	15.72	2.63	1,80,907
2022	5.73	−34.5%	8.75	5.50	8.75	9.13	5.42	53,245
2021	8.75	+290.6%	8.75	2.35	2.35	8.75	2.35	58,638
2020	2.24	−1.8%	2.25	2.04	2.25	2.25	2.04	216
2019	2.28	−41.5%	4.27	2.28	3.90	4.27	2.28	5,181
2018	3.90	−16.3%	4.66	3.90	4.66	4.67	3.90	1,368
2017	4.66	−24.6%	5.88	4.66	5.88	5.88	4.66	4,141
2016	6.18	−18.6%	7.60	6.18	7.22	7.98	6.18	12,508
2015	7.59	+46.0%	8.40	3.10	5.00	8.40	3.05	8,731
2014	5.20	+9.2%	9.61	3.96	4.90	9.61	3.96	3,32,304
2013	4.76	−40.6%	9.45	4.76	8.42	9.45	4.76	24,610
2012	8.02	−69.6%	25.05	7.96	25.05	25.05	7.68	84,141
2011	26.35	−17.4%	30.70	21.40	30.35	31.90	20.35	96,283
2010	31.90	+66.1%	47.05	14.75	19.85	49.35	14.75	5,64,800
2009	19.20	+30.6%	29.85	10.85	14.05	29.95	10.83	2,41,000
2008	14.70	–	65.75	3.04	3.04	69.00	3.04	2,36,900

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 28 Jan 2020. 2019 is from its first session, 23 Jan 2019. 2008 is from its first session, 12 Feb 2008. The close is the year's last trade for 2020 (15 Dec 2020), 2018 (23 Aug 2018), 2017 (28 Nov 2017), 2015 (16 Dec 2015) and 2013 (27 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.11	+20.5%	26.20	36.40	24.20	2,02,658
Sep 2026	24.99	+0.2%	26.19	33.11	24.43	3,03,719
Aug 2026	24.95	+10.8%	22.51	25.04	20.15	1,84,289
Jul 2026	22.51	−5.3%	24.94	28.85	20.62	4,99,792
Jun 2026	23.76	+33.8%	17.76	23.76	17.76	60,058
May 2026	17.76	−9.7%	18.69	18.69	16.88	53,323
Apr 2026	19.67	+18.9%	15.72	20.70	15.72	60,326
Mar 2026	16.54	−15.9%	19.27	19.99	16.52	98,615
Feb 2026	19.66	+34.6%	14.90	23.07	14.90	1,39,664
Jan 2026	14.61	−10.8%	16.05	16.37	13.45	47,065
Dec 2025	16.37	−37.4%	25.62	25.62	14.19	1,89,308
Nov 2025	26.14	+10.0%	24.24	30.07	24.24	1,71,190
Oct 2025	23.77	+74.1%	14.33	23.77	14.33	1,69,804
Sep 2025	13.65	+25.7%	10.99	13.65	10.99	38,742
Aug 2025	10.86	−12.3%	12.40	12.85	10.09	49,754
Jul 2025	12.38	−2.4%	13.32	16.15	12.38	40,476
Jun 2025	12.69	−14.4%	14.54	14.54	11.44	1,06,244
May 2025	14.83	+33.0%	11.37	16.05	11.37	45,699
Apr 2025	11.15	+82.8%	6.18	11.15	5.61	17,432
Mar 2025	6.10	−39.8%	9.63	9.63	5.66	29,312
Feb 2025	10.13	−16.1%	11.83	12.07	10.05	10,598
Jan 2025	12.07	−18.4%	14.06	14.06	12.07	1,992
Dec 2024	14.79	+9.2%	13.05	17.19	12.24	13,683
Nov 2024	13.55	−30.5%	20.48	21.50	13.55	1,25,304
Oct 2024	19.51	+6.1%	18.39	21.47	16.83	2,85,540
Sep 2024	18.39	−4.6%	19.60	19.60	16.75	1,03,205
Aug 2024	19.27	+5.2%	19.23	21.70	16.00	5,85,620
Jul 2024	18.32	+18.0%	15.22	18.32	14.92	2,63,984
Jun 2024	15.53	−22.9%	20.55	21.13	14.05	5,90,453
May 2024	20.13	−8.8%	21.63	27.57	19.32	3,17,125
Apr 2024	22.07	−13.9%	24.34	28.03	21.01	1,59,012
Mar 2024	25.62	−29.9%	37.27	39.54	25.62	66,917
Feb 2024	36.54	+51.1%	24.67	36.54	24.67	2,91,118
Jan 2024	24.19	+53.9%	16.03	24.19	16.03	1,55,145
Dec 2023	15.72	+47.3%	10.88	15.72	10.88	33,476
Nov 2023	10.67	+42.8%	7.84	10.67	7.84	27,632
Oct 2023	7.47	+30.8%	5.82	7.47	5.82	29,729
Sep 2023	5.71	+23.9%	4.60	5.71	4.60	8,795
Aug 2023	4.61	+35.2%	3.48	4.68	3.48	6,922
Jul 2023	3.41	+5.2%	3.30	3.41	3.30	2,171
Jun 2023	3.24	+1.9%	3.03	3.24	2.63	7,802
May 2023	3.18	−32.3%	4.47	4.47	2.81	4,639
Apr 2023	4.70	−39.7%	7.41	7.41	4.47	3,881
Mar 2023	7.80	−0.9%	7.80	7.80	7.80	50
Feb 2023	7.87	+31.2%	6.15	7.87	5.15	19,820
Jan 2023	6.00	+4.7%	5.73	6.45	5.18	35,990
Dec 2022	5.73	−12.1%	6.30	6.30	5.42	3,729
Nov 2022	6.52	−12.8%	7.11	8.37	6.52	23,355
Oct 2022	7.48	−1.6%	7.60	7.87	7.48	2,176
Sep 2022	7.60	−9.7%	8.00	8.00	7.60	158
Jul 2022	8.42	+7.9%	7.80	8.42	7.65	3,471
May 2022	7.80	+2.6%	7.60	7.87	7.22	7,845
Apr 2022	7.60	−2.4%	7.60	7.79	7.60	1,109
Mar 2022	7.79	−1.0%	8.26	8.26	7.79	631
Feb 2022	7.87	−9.5%	8.70	9.13	7.87	1,328
Jan 2022	8.70	−0.6%	8.75	8.75	8.70	9,443
Dec 2021	8.75	+105.4%	4.47	8.75	4.47	8,388
Nov 2021	4.26	+41.5%	3.16	4.26	3.10	24,490
Oct 2021	3.01	−5.6%	3.04	3.04	2.62	9,579
Sep 2021	3.19	−21.2%	3.99	3.99	3.19	2,753
Aug 2021	4.05	+13.4%	3.74	4.71	3.74	3,141
Jul 2021	3.57	+48.8%	2.52	3.57	2.52	4,766
Jun 2021	2.40	0.0%	2.40	2.40	2.40	3,253
May 2021	2.40	−4.0%	2.40	2.40	2.40	240
Apr 2021	2.50	+1.6%	2.50	2.50	2.50	100
Mar 2021	2.46	0.0%	2.46	2.46	2.46	274
Feb 2021	2.46	0.0%	2.46	2.46	2.46	206
Jan 2021	2.46	+9.8%	2.35	2.46	2.35	1,448
Dec 2020	2.24	+4.7%	2.24	2.24	2.24	2
Sep 2020	2.14	+4.9%	2.14	2.14	2.14	10
Aug 2020	2.04	−4.7%	2.14	2.14	2.04	32
Jul 2020	2.14	−4.9%	2.25	2.25	2.14	160
May 2020	2.25	0.0%	2.25	2.25	2.25	6
Apr 2020	2.25	0.0%	2.25	2.25	2.25	5
Jan 2020	2.25	−1.3%	2.25	2.25	2.25	1
Dec 2019	2.28	−10.9%	2.44	2.44	2.28	315
Nov 2019	2.56	−5.5%	2.71	2.71	2.56	174
Oct 2019	2.71	−9.7%	2.85	2.85	2.71	600
Sep 2019	3.00	−12.5%	3.26	3.26	3.00	1,630
Aug 2019	3.43	−15.5%	4.06	4.06	3.43	54
Jul 2019	4.06	−4.9%	4.06	4.06	4.06	100
Apr 2019	4.27	+12.4%	3.80	4.27	3.80	722
Mar 2019	3.80	−2.6%	4.00	4.00	3.80	1,086
Jan 2019	3.90	0.0%	3.90	3.90	3.90	500
Aug 2018	3.90	0.0%	4.09	4.09	3.90	3
Jul 2018	3.90	−4.2%	4.07	4.07	3.90	301
May 2018	4.07	−4.9%	4.28	4.28	4.07	21
Feb 2018	4.28	0.0%	4.28	4.28	4.28	10
Jan 2018	4.28	−8.2%	4.66	4.67	4.28	1,033
Nov 2017	4.66	0.0%	4.66	4.66	4.66	200
Oct 2017	4.66	0.0%	4.66	4.66	4.66	10
Aug 2017	4.66	−7.5%	4.90	4.90	4.66	2,307
Jul 2017	5.04	+5.0%	5.04	5.04	5.04	600
Mar 2017	4.80	−5.0%	5.05	5.05	4.80	300
Feb 2017	5.05	−9.7%	5.32	5.32	5.05	663
Jan 2017	5.59	−9.5%	5.88	5.88	5.59	61
Dec 2016	6.18	−4.9%	6.50	6.50	6.18	206
Oct 2016	6.50	−9.7%	6.84	6.84	6.50	1,000
Sep 2016	7.20	+1.0%	7.13	7.40	7.13	223
Aug 2016	7.13	−4.9%	7.50	7.80	7.13	109
Jul 2016	7.50	−1.3%	7.98	7.98	6.89	10,678
May 2016	7.60	+1.3%	7.60	7.60	7.60	1
Apr 2016	7.50	0.0%	7.50	7.50	7.50	25
Feb 2016	7.50	−1.1%	7.50	7.50	7.50	200
Jan 2016	7.58	−0.1%	7.22	7.58	7.22	66
Dec 2015	7.59	−5.5%	8.40	8.40	7.59	546
Aug 2015	8.03	+5.0%	8.03	8.03	8.03	1
Jul 2015	7.65	+13.8%	7.05	7.65	7.05	21
Jun 2015	6.72	+81.6%	3.88	6.72	3.88	3,160
May 2015	3.70	+13.8%	3.10	3.70	3.10	1,845
Apr 2015	3.25	+1.9%	3.05	3.34	3.05	358
Mar 2015	3.19	−9.4%	3.35	3.68	3.19	1,600
Feb 2015	3.52	−18.1%	4.10	4.10	3.52	795
Jan 2015	4.30	−17.3%	5.00	5.00	4.30	405
Dec 2014	5.20	−25.3%	6.03	6.03	5.15	3,740
Nov 2014	6.96	−22.8%	8.70	8.70	5.80	1,415
Oct 2014	9.02	+3.0%	9.19	9.61	7.66	12,548
Sep 2014	8.76	+27.7%	7.20	9.15	7.20	2,88,030
Aug 2014	6.86	−12.6%	7.85	8.24	6.86	15,975
Jul 2014	7.85	+37.0%	6.00	7.85	6.00	2,401
Jun 2014	5.73	+38.1%	4.30	5.73	4.30	130
May 2014	4.15	−6.1%	4.60	4.60	3.96	6,195
Apr 2014	4.42	−9.8%	5.00	5.00	4.20	1,430
Mar 2014	4.90	0.0%	4.90	4.90	4.90	340
Jan 2014	4.90	+2.9%	4.90	4.90	4.90	100
Nov 2013	4.76	−15.6%	5.40	5.40	4.76	5,156
Oct 2013	5.64	−14.0%	6.24	6.24	5.64	160
Sep 2013	6.56	−1.5%	6.90	6.90	6.56	85
Aug 2013	6.66	−4.7%	7.00	7.00	6.66	151
May 2013	6.99	−4.9%	6.99	6.99	6.99	50
Apr 2013	7.35	−0.7%	7.04	7.35	6.69	525
Mar 2013	7.40	−18.2%	8.60	9.03	7.40	310
Feb 2013	9.05	+21.6%	7.70	9.06	6.72	10,301
Jan 2013	7.44	−7.2%	8.42	9.45	7.00	7,872
Dec 2012	8.02	−25.7%	10.27	10.90	7.68	26,004
Nov 2012	10.80	+2.9%	10.00	11.97	9.00	7,424
Oct 2012	10.50	+14.1%	8.75	10.51	7.84	8,884
Sep 2012	9.20	−20.0%	11.90	11.95	9.20	4,662
Aug 2012	11.50	−10.5%	12.80	13.25	10.20	3,066
Jul 2012	12.85	−3.7%	12.69	13.90	12.06	968
Jun 2012	13.35	−13.3%	16.05	16.80	13.35	2,171
May 2012	15.40	−9.4%	16.95	17.00	15.40	20,639
Apr 2012	17.00	−5.6%	18.90	18.90	16.00	1,970
Mar 2012	18.00	−10.0%	19.20	19.20	16.30	3,201
Feb 2012	20.00	−10.5%	22.35	22.35	20.00	3,730
Jan 2012	22.35	−15.2%	25.05	25.05	21.55	1,422
Dec 2011	26.35	−6.2%	26.70	27.70	21.30	4,795
Nov 2011	28.10	+9.3%	24.45	28.25	24.45	423
Oct 2011	25.70	+14.2%	21.40	27.15	20.35	4,455
Sep 2011	22.50	−6.3%	25.15	26.65	20.80	10,251
Aug 2011	24.00	−1.4%	23.20	26.50	22.50	11,633
Jul 2011	24.35	−16.8%	28.00	29.10	23.00	10,965
Jun 2011	29.25	−1.2%	30.50	31.70	24.80	4,022
May 2011	29.60	+5.0%	28.10	29.70	25.70	6,410
Apr 2011	28.20	+6.4%	27.70	29.00	26.15	1,968
Mar 2011	26.50	+0.2%	25.50	29.45	25.00	12,357
Feb 2011	26.45	−5.5%	28.80	28.80	21.60	20,604
Jan 2011	28.00	−12.2%	30.35	31.90	26.95	8,400
Dec 2010	31.90	+0.5%	30.20	34.90	28.00	44,900
Nov 2010	31.75	+11.0%	29.85	37.50	26.10	15,600
Oct 2010	28.60	−8.5%	29.85	31.75	24.35	16,800
Sep 2010	31.25	−24.8%	39.50	44.60	27.50	60,000
Aug 2010	41.55	+96.9%	22.15	49.35	22.15	1,97,000
Jul 2010	21.10	+24.1%	17.85	21.55	17.85	55,200
Jun 2010	17.00	−7.1%	19.00	19.20	15.45	15,700
May 2010	18.30	−7.1%	20.65	23.80	17.15	42,300
Apr 2010	19.70	+6.2%	19.45	22.45	15.35	45,100
Mar 2010	18.55	+10.1%	16.30	18.90	14.75	24,800
Feb 2010	16.85	−4.5%	17.05	20.00	16.85	23,200
Jan 2010	17.65	−8.1%	19.85	22.80	17.65	24,200
Dec 2009	19.20	+9.7%	17.40	22.70	16.65	12,400
Nov 2009	17.50	−6.2%	19.00	19.00	17.00	29,300
Oct 2009	18.65	−31.9%	26.35	26.50	18.60	65,800
Sep 2009	27.40	+1.9%	24.40	29.80	22.10	30,500
Aug 2009	26.90	+34.8%	21.00	26.90	20.00	21,400
Jul 2009	19.95	−19.3%	23.80	29.95	18.40	30,300
Jun 2009	24.73	+99.6%	13.00	24.73	13.00	24,100
May 2009	12.39	+9.5%	11.85	12.44	10.83	6,800
Apr 2009	11.32	+0.2%	11.30	12.60	11.30	9,100
Mar 2009	11.30	−24.7%	14.30	14.30	11.30	4,200
Feb 2009	15.00	−8.3%	15.55	15.75	14.80	2,400
Jan 2009	16.35	+11.2%	14.05	19.74	14.05	4,700
Dec 2008	14.70	+4.6%	14.75	14.75	13.40	1,500
Nov 2008	14.05	−38.2%	21.65	21.65	14.05	3,000
Oct 2008	22.75	−38.1%	38.00	40.45	21.80	31,200
Sep 2008	36.75	−16.2%	41.70	43.00	28.80	50,100
Aug 2008	43.85	−26.5%	62.65	69.00	37.65	89,600
Jul 2008	59.70	+200.9%	20.80	59.70	20.80	43,900
Jun 2008	19.84	+175.9%	7.54	19.84	7.54	9,700
May 2008	7.19	+95.9%	3.85	7.19	3.85	7,100
Apr 2008	3.67	+4.9%	3.67	3.67	3.67	200
Mar 2008	3.50	+4.8%	3.50	3.50	3.50	300
Feb 2008	3.34	–	3.04	3.34	3.04	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	33.20	33.20	30.11	30.11	30.35	3,109
27 Oct 2026	30.05	32.19	29.31	31.69	30.97	2,446
26 Oct 2026	30.98	32.16	29.10	30.68	30.51	7,022
23 Oct 2026	29.78	31.01	29.78	30.63	29.93	10,183
22 Oct 2026	32.98	34.45	31.34	31.34	31.69	5,248
21 Oct 2026	35.51	36.40	32.98	32.98	33.85	17,674
19 Oct 2026	34.71	34.71	32.90	34.71	34.31	24,410
16 Oct 2026	32.99	33.06	30.08	33.06	32.66	16,282
15 Oct 2026	31.55	32.37	29.29	31.49	31.50	14,377
14 Oct 2026	31.49	31.50	30.00	30.83	31.19	7,292
13 Oct 2026	31.00	31.11	28.15	30.00	30.67	9,997
12 Oct 2026	30.98	31.88	28.86	29.63	30.33	9,514
9 Oct 2026	32.47	33.41	30.24	30.37	31.93	14,682
8 Oct 2026	31.83	31.83	31.83	31.83	31.83	11,373
7 Oct 2026	30.32	30.32	28.88	30.32	30.17	16,389
6 Oct 2026	28.88	28.88	28.88	28.88	28.88	9,108
5 Oct 2026	27.50	27.51	26.50	27.51	27.37	13,063
1 Oct 2026	26.20	26.23	24.20	26.20	26.09	10,489
30 Sep 2026	26.99	27.25	24.85	24.99	26.00	8,566
29 Sep 2026	25.20	26.49	25.20	26.14	25.75	3,313
28 Sep 2026	27.17	27.17	25.82	26.49	25.99	4,940
25 Sep 2026	28.60	29.99	27.17	27.17	27.83	12,515

Prices in ₹ per share as traded, not adjusted.