SRMUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.0348 | -0.00132 | -3.65% | 0.03589 | 0.0363 | 0.0313 | 2,529,895.00 |
May 30 2024 | 0.03612 | -0.00191 | -5.02% | 0.03803 | 0.0387 | 0.03566 | 2,143,892.00 |
May 29 2024 | 0.03803 | -0.00177 | -4.45% | 0.03889 | 0.0441 | 0.03789 | 2,624,978.00 |
May 28 2024 | 0.0398 | -0.00155 | -3.75% | 0.0413 | 0.0415 | 0.0388 | 3,039,074.00 |
May 27 2024 | 0.04135 | 0.00109 | 2.71% | 0.0405 | 0.0423 | 0.0395 | 3,974,407.00 |
May 26 2024 | 0.04026 | 0.00013 | 0.32% | 0.0407 | 0.0441 | 0.0392 | 2,831,485.00 |
May 25 2024 | 0.04013 | -0.00121 | -2.93% | 0.0414 | 0.04213 | 0.0279 | 2,532,027.00 |
May 24 2024 | 0.04134 | -0.00365 | -8.11% | 0.04525 | 0.04565 | 0.04021 | 2,842,510.00 |
May 23 2024 | 0.04499 | 0.00102 | 2.32% | 0.0437 | 0.04588 | 0.0397 | 2,078,220.00 |
May 22 2024 | 0.04397 | -0.00183 | -4.00% | 0.04613 | 0.04734 | 0.0432 | 2,947,181.00 |
May 21 2024 | 0.0458 | 0.0027 | 6.26% | 0.043 | 0.0458 | 0.0423 | 2,568,030.00 |
May 20 2024 | 0.0431 | 0.0031 | 7.75% | 0.04009 | 0.04381 | 0.03991 | 3,527,420.00 |
May 19 2024 | 0.040 | -0.0037 | -8.47% | 0.044 | 0.044 | 0.0398 | 1,442,830.00 |
May 18 2024 | 0.0437 | 0.00034 | 0.78% | 0.0432 | 0.0447 | 0.0426 | 1,344,826.00 |
May 17 2024 | 0.04336 | -0.00269 | -5.84% | 0.046 | 0.04869 | 0.04301 | 1,450,061.00 |
May 16 2024 | 0.04605 | -0.00184 | -3.84% | 0.04789 | 0.0483 | 0.0454 | 1,809,926.00 |
May 15 2024 | 0.04789 | 0.00252 | 5.55% | 0.0457 | 0.04796 | 0.04313 | 1,581,984.00 |
May 14 2024 | 0.04537 | -0.00586 | -11.44% | 0.0513 | 0.0527 | 0.045 | 1,615,501.00 |
May 13 2024 | 0.05123 | 0.00041 | 0.81% | 0.051 | 0.0529 | 0.04681 | 3,144,124.00 |
May 12 2024 | 0.05082 | -0.00628 | -11.00% | 0.0567 | 0.05752 | 0.05066 | 1,577,216.00 |
May 11 2024 | 0.0571 | -0.0048 | -7.75% | 0.0612 | 0.0612 | 0.0535 | 1,686,793.00 |
May 10 2024 | 0.0619 | 0.0046 | 8.03% | 0.0572 | 0.078 | 0.0534 | 1,904,928.00 |
May 09 2024 | 0.0573 | 0.0149 | 35.14% | 0.0424 | 0.059 | 0.0424 | 1,701,826.00 |
May 08 2024 | 0.0424 | -0.00112 | -2.57% | 0.04352 | 0.0447 | 0.0422 | 2,018,724.00 |
May 07 2024 | 0.04352 | 0.00152 | 3.62% | 0.0422 | 0.04632 | 0.04185 | 1,701,348.00 |
May 06 2024 | 0.042 | -0.00178 | -4.07% | 0.04369 | 0.044 | 0.04125 | 3,000,415.00 |
May 05 2024 | 0.04378 | -0.00175 | -3.84% | 0.0457 | 0.04599 | 0.04345 | 1,288,774.00 |
May 04 2024 | 0.04553 | -0.00024 | -0.52% | 0.04577 | 0.0472 | 0.04456 | 1,036,152.00 |
May 03 2024 | 0.04577 | 0.00221 | 5.07% | 0.04356 | 0.04664 | 0.04234 | 1,459,188.00 |
May 02 2024 | 0.04356 | -0.00153 | -3.39% | 0.04509 | 0.0462 | 0.04235 | 1,384,725.00 |
May 01 2024 | 0.04509 | 0.00369 | 8.91% | 0.0416 | 0.0601 | 0.0387 | 2,119,062.00 |
Apr 30 2024 | 0.0414 | -0.00241 | -5.50% | 0.04406 | 0.0632 | 0.0403 | 1,947,609.00 |
Apr 29 2024 | 0.04381 | -0.00269 | -5.78% | 0.0464 | 0.04702 | 0.0429 | 3,919,549.00 |
Apr 28 2024 | 0.0465 | -0.00032 | -0.68% | 0.04665 | 0.0489 | 0.0455 | 2,057,290.00 |
Apr 27 2024 | 0.04682 | 0.00425 | 9.98% | 0.04264 | 0.05019 | 0.04157 | 3,582,803.00 |
Apr 26 2024 | 0.04257 | -0.00156 | -3.54% | 0.04361 | 0.04423 | 0.0422 | 1,572,149.00 |
Apr 25 2024 | 0.04413 | -0.00097 | -2.15% | 0.0451 | 0.04613 | 0.04291 | 1,574,918.00 |
Apr 24 2024 | 0.0451 | -0.00089 | -1.94% | 0.046 | 0.04771 | 0.04437 | 1,923,768.00 |
Apr 23 2024 | 0.04599 | -0.00291 | -5.95% | 0.049 | 0.05045 | 0.04589 | 1,549,157.00 |
Apr 22 2024 | 0.0489 | 0.0016 | 3.38% | 0.047 | 0.04953 | 0.047 | 3,123,824.00 |
Apr 21 2024 | 0.0473 | -0.00144 | -2.95% | 0.04874 | 0.0493 | 0.0467 | 1,693,837.00 |
Apr 20 2024 | 0.04874 | 0.00514 | 11.79% | 0.0435 | 0.04884 | 0.04329 | 1,825,805.00 |
Apr 19 2024 | 0.0436 | -0.00072 | -1.62% | 0.0454 | 0.0454 | 0.03943 | 2,386,761.00 |
Apr 18 2024 | 0.04432 | 0.00321 | 7.81% | 0.04107 | 0.0451 | 0.03937 | 1,891,429.00 |
Apr 17 2024 | 0.04111 | -0.00153 | -3.59% | 0.0429 | 0.0435 | 0.04092 | 2,313,656.00 |
Apr 16 2024 | 0.04264 | -0.00236 | -5.24% | 0.0448 | 0.04538 | 0.04096 | 2,938,241.00 |
Apr 15 2024 | 0.045 | -0.00134 | -2.89% | 0.04628 | 0.04805 | 0.0429 | 3,809,405.00 |
Apr 14 2024 | 0.04634 | 0.00164 | 3.67% | 0.04491 | 0.04765 | 0.03845 | 2,602,702.00 |
Apr 13 2024 | 0.0447 | -0.00484 | -9.77% | 0.04954 | 0.05205 | 0.04027 | 2,530,853.00 |
Apr 12 2024 | 0.04954 | -0.00694 | -12.29% | 0.05648 | 0.05805 | 0.04679 | 1,856,371.00 |
Apr 11 2024 | 0.05648 | -0.00342 | -5.71% | 0.0594 | 0.06023 | 0.0555 | 1,375,133.00 |
Apr 10 2024 | 0.0599 | 0.0022 | 3.81% | 0.0574 | 0.06174 | 0.05535 | 2,077,869.00 |
Apr 09 2024 | 0.0577 | -0.0021 | -3.51% | 0.0597 | 0.06103 | 0.05718 | 1,448,726.00 |
Apr 08 2024 | 0.0598 | 0.0021 | 3.64% | 0.0577 | 0.06257 | 0.0562 | 3,051,151.00 |
Apr 07 2024 | 0.0577 | -0.001 | -1.70% | 0.0586 | 0.0595 | 0.0558 | 1,865,348.00 |
Apr 06 2024 | 0.0587 | 0.0027 | 4.82% | 0.0564 | 0.05999 | 0.05415 | 2,057,097.00 |
Apr 05 2024 | 0.056 | -0.0023 | -3.95% | 0.0581 | 0.0584 | 0.0523 | 2,173,079.00 |
Apr 04 2024 | 0.0583 | -0.0007 | -1.19% | 0.059 | 0.061 | 0.05411 | 1,908,772.00 |
Apr 03 2024 | 0.059 | -0.0013 | -2.16% | 0.060 | 0.0615 | 0.058 | 2,294,363.00 |
Apr 02 2024 | 0.0603 | -0.00159 | -2.57% | 0.06162 | 0.06315 | 0.05885 | 2,497,309.00 |
Apr 01 2024 | 0.06189 | -0.0065 | -9.50% | 0.06871 | 0.07119 | 0.059 | 3,725,522.00 |
Mar 31 2024 | 0.06839 | -0.00251 | -3.54% | 0.06827 | 0.0708 | 0.0591 | 1,332,861.00 |
Mar 30 2024 | 0.0709 | -0.00008 | -0.11% | 0.07096 | 0.07246 | 0.06739 | 1,634,342.00 |
Mar 29 2024 | 0.07098 | -0.00066 | -0.92% | 0.07164 | 0.07343 | 0.0663 | 1,997,140.00 |
Mar 28 2024 | 0.07164 | 0.00951 | 15.31% | 0.06206 | 0.0725 | 0.060 | 2,033,517.00 |
Mar 27 2024 | 0.06213 | 0.00003 | 0.05% | 0.0623 | 0.06614 | 0.06097 | 2,049,233.00 |
Mar 26 2024 | 0.0621 | -0.00304 | -4.67% | 0.06514 | 0.06663 | 0.06158 | 1,985,022.00 |
Mar 25 2024 | 0.06514 | 0.00225 | 3.58% | 0.0632 | 0.0682 | 0.0611 | 3,066,901.00 |
Mar 24 2024 | 0.06289 | 0.00299 | 4.99% | 0.0596 | 0.063 | 0.05777 | 2,058,146.00 |
Mar 23 2024 | 0.0599 | 0.00077 | 1.30% | 0.0594 | 0.0632 | 0.0576 | 2,939,253.00 |
Mar 22 2024 | 0.05913 | -0.00389 | -6.17% | 0.06326 | 0.0636 | 0.0579 | 3,846,654.00 |
Mar 21 2024 | 0.06302 | -0.00157 | -2.43% | 0.0649 | 0.06501 | 0.06144 | 2,462,895.00 |
Mar 20 2024 | 0.06459 | 0.0038 | 6.25% | 0.0608 | 0.06553 | 0.0574 | 4,075,992.00 |
Mar 19 2024 | 0.06079 | -0.01091 | -15.22% | 0.0715 | 0.07282 | 0.06028 | 3,944,216.00 |
Mar 18 2024 | 0.0717 | -0.0065 | -8.31% | 0.0781 | 0.0804 | 0.0716 | 4,304,726.00 |
Mar 17 2024 | 0.0782 | 0.0056 | 7.71% | 0.0725 | 0.0806 | 0.07092 | 3,342,595.00 |
Mar 16 2024 | 0.0726 | 0.0012 | 1.68% | 0.0715 | 0.0904 | 0.0701 | 3,625,416.00 |
Mar 15 2024 | 0.0714 | -0.006 | -7.75% | 0.0769 | 0.07976 | 0.0681 | 6,149,584.00 |
Mar 14 2024 | 0.0774 | -0.0007 | -0.90% | 0.0755 | 0.0809 | 0.07177 | 3,338,375.00 |
Mar 13 2024 | 0.0781 | -0.0035 | -4.29% | 0.08167 | 0.086 | 0.07442 | 2,549,099.00 |
Mar 12 2024 | 0.0816 | -0.004 | -4.67% | 0.08559 | 0.08804 | 0.0494 | 2,481,495.00 |
Mar 11 2024 | 0.0856 | 0.0089 | 11.60% | 0.0757 | 0.0911 | 0.07385 | 4,986,716.00 |
Mar 10 2024 | 0.0767 | 0.00635 | 9.03% | 0.07076 | 0.0849 | 0.0639 | 2,359,751.00 |
Mar 09 2024 | 0.07035 | 0.00051 | 0.73% | 0.07023 | 0.07351 | 0.0625 | 1,842,001.00 |
Mar 08 2024 | 0.06984 | -0.00149 | -2.09% | 0.07133 | 0.072 | 0.06884 | 2,232,236.00 |
Mar 07 2024 | 0.07133 | 0.00156 | 2.24% | 0.06977 | 0.07615 | 0.0671 | 2,880,794.00 |
Mar 06 2024 | 0.06977 | -0.01002 | -12.56% | 0.0801 | 0.08292 | 0.06571 | 2,984,267.00 |
Mar 05 2024 | 0.07979 | 0.01069 | 15.47% | 0.0691 | 0.0849 | 0.0669 | 2,954,954.00 |
Mar 04 2024 | 0.0691 | -0.00063 | -0.90% | 0.06891 | 0.0754 | 0.06648 | 2,904,101.00 |
Mar 03 2024 | 0.06973 | -0.00117 | -1.65% | 0.0722 | 0.07781 | 0.0654 | 2,834,173.00 |
Mar 02 2024 | 0.0709 | 0.002 | 2.90% | 0.0681 | 0.0764 | 0.0646 | 3,486,240.00 |