Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 289.30
-1.65 (-0.57%)
At close: Jan 20, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 290.70 | 290.75 | 289.90 | 289.90 | 289.90 | 0.76% | 2,000 |
| Jan 22, 2026 | 282.20 | 290.00 | 282.10 | 287.70 | 287.70 | -0.79% | 7,000 |
| Jan 21, 2026 | 305.90 | 305.90 | 289.95 | 290.00 | 290.00 | 0.24% | 3,000 |
| Jan 20, 2026 | 284.30 | 289.40 | 280.00 | 289.30 | 289.30 | -0.57% | 4,500 |
| Jan 19, 2026 | 283.20 | 292.80 | 283.20 | 290.95 | 290.95 | -0.02% | 2,500 |
| Jan 16, 2026 | 291.00 | 294.95 | 281.05 | 291.00 | 291.00 | -1.34% | 8,000 |
| Jan 14, 2026 | 294.50 | 298.00 | 285.00 | 294.95 | 294.95 | 1.88% | 6,000 |
| Jan 13, 2026 | 289.00 | 289.50 | 284.00 | 289.50 | 289.50 | 0.87% | 1,500 |
| Jan 12, 2026 | 286.95 | 298.00 | 286.95 | 287.00 | 287.00 | -0.31% | 8,500 |
| Jan 7, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -0.16% | 500 |
| Jan 6, 2026 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 2.62% | 500 |
| Jan 5, 2026 | 285.00 | 286.90 | 281.00 | 281.00 | 281.00 | -4.16% | 4,500 |
| Jan 2, 2026 | 290.00 | 297.45 | 288.55 | 293.20 | 293.20 | 2.50% | 2,000 |
| Jan 1, 2026 | 292.00 | 292.00 | 286.05 | 286.05 | 286.05 | -1.79% | 1,500 |
| Dec 31, 2025 | 283.00 | 294.90 | 283.00 | 291.25 | 291.25 | 0.38% | 4,000 |
| Dec 30, 2025 | 285.00 | 292.50 | 280.00 | 290.15 | 290.15 | 2.40% | 8,000 |
| Dec 29, 2025 | 290.00 | 312.00 | 275.00 | 283.35 | 283.35 | -0.58% | 83,500 |
| Dec 26, 2025 | 290.00 | 290.00 | 278.00 | 285.00 | 285.00 | -3.39% | 6,500 |
| Dec 23, 2025 | 291.80 | 299.00 | 290.00 | 295.00 | 295.00 | -0.72% | 5,000 |
| Dec 22, 2025 | 296.50 | 300.00 | 296.50 | 297.15 | 297.15 | 0.22% | 14,500 |
| Dec 18, 2025 | 296.50 | 296.50 | 296.45 | 296.50 | 296.50 | 0.53% | 7,000 |
| Dec 17, 2025 | 297.00 | 297.90 | 290.00 | 294.95 | 294.95 | -1.68% | 9,500 |
| Dec 16, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 1.69% | 5,000 |
| Dec 15, 2025 | 296.50 | 296.90 | 295.00 | 295.00 | 295.00 | -1.73% | 5,000 |
| Dec 12, 2025 | 297.00 | 301.00 | 297.00 | 300.20 | 300.20 | 4.78% | 9,500 |
| Dec 11, 2025 | 292.00 | 302.00 | 286.50 | 286.50 | 286.50 | -0.76% | 2,500 |
| Dec 10, 2025 | 290.45 | 291.00 | 283.00 | 288.70 | 288.70 | 0.94% | 15,500 |
| Dec 9, 2025 | 287.00 | 292.00 | 284.95 | 286.00 | 286.00 | -2.05% | 8,500 |
| Dec 8, 2025 | 293.50 | 293.50 | 292.00 | 292.00 | 292.00 | -0.51% | 2,500 |
| Dec 5, 2025 | 288.00 | 293.50 | 280.95 | 293.50 | 293.50 | -2.35% | 1,500 |
| Dec 4, 2025 | 289.90 | 305.00 | 289.00 | 300.55 | 300.55 | 3.41% | 21,500 |
| Dec 3, 2025 | 285.00 | 294.85 | 285.00 | 290.65 | 290.65 | -2.25% | 3,500 |
| Dec 2, 2025 | 280.00 | 298.00 | 280.00 | 297.35 | 297.35 | 3.43% | 8,500 |
| Dec 1, 2025 | 290.00 | 294.90 | 282.05 | 287.50 | 287.50 | 0.31% | 5,000 |
| Nov 28, 2025 | 282.00 | 292.05 | 280.00 | 286.60 | 286.60 | -2.52% | 10,500 |
| Nov 27, 2025 | 295.00 | 295.00 | 292.95 | 294.00 | 294.00 | -0.20% | 8,500 |
| Nov 26, 2025 | 298.95 | 301.70 | 294.50 | 294.60 | 294.60 | -3.09% | 15,000 |
| Nov 25, 2025 | 294.00 | 304.00 | 294.00 | 304.00 | 304.00 | 5.01% | 2,500 |
| Nov 24, 2025 | 260.00 | 290.00 | 260.00 | 289.50 | 289.50 | -0.17% | 17,500 |
| Nov 21, 2025 | 290.00 | 291.00 | 285.05 | 290.00 | 290.00 | -3.33% | 28,500 |
| Nov 20, 2025 | 295.00 | 318.95 | 295.00 | 300.00 | 300.00 | 1.37% | 36,500 |
| Nov 19, 2025 | 279.50 | 312.50 | 272.60 | 295.95 | 295.95 | 7.99% | 40,500 |
| Nov 18, 2025 | 273.00 | 275.00 | 269.00 | 274.05 | 274.05 | -0.71% | 28,000 |
| Nov 17, 2025 | 277.30 | 284.95 | 275.00 | 276.00 | 276.00 | -2.46% | 10,000 |
| Nov 14, 2025 | 280.00 | 283.00 | 280.00 | 282.95 | 282.95 | -0.39% | 17,000 |
| Nov 13, 2025 | 270.00 | 285.00 | 270.00 | 284.05 | 284.05 | -0.30% | 13,500 |
| Nov 12, 2025 | 270.00 | 285.00 | 266.40 | 284.90 | 284.90 | 2.52% | 18,500 |
| Nov 11, 2025 | 274.40 | 283.85 | 274.40 | 277.90 | 277.90 | -0.02% | 16,000 |
| Nov 10, 2025 | 266.90 | 278.90 | 266.90 | 277.95 | 277.95 | 4.39% | 16,000 |
| Nov 7, 2025 | 261.95 | 275.00 | 260.00 | 266.25 | 266.25 | 0.93% | 17,000 |