Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 241.05
-5.50 (-2.23%)
At close: Jul 30, 2025
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 244.60 | 252.00 | 244.00 | 249.95 | 249.95 | 3.69% | 12,500 |
| Jul 30, 2025 | 237.25 | 247.00 | 237.25 | 241.05 | 241.05 | -2.23% | 8,000 |
| Jul 29, 2025 | 248.00 | 248.20 | 242.00 | 246.55 | 246.55 | -1.58% | 18,000 |
| Jul 28, 2025 | 240.00 | 250.50 | 240.00 | 250.50 | 250.50 | 3.09% | 18,000 |
| Jul 25, 2025 | 244.00 | 245.00 | 233.00 | 243.00 | 243.00 | -0.27% | 14,500 |
| Jul 24, 2025 | 243.55 | 249.50 | 240.00 | 243.65 | 243.65 | -2.60% | 27,000 |
| Jul 23, 2025 | 241.05 | 252.10 | 241.05 | 250.15 | 250.15 | 0.26% | 13,000 |
| Jul 22, 2025 | 232.00 | 255.00 | 232.00 | 249.50 | 249.50 | 5.43% | 40,500 |
| Jul 21, 2025 | 230.00 | 242.00 | 226.15 | 236.65 | 236.65 | 2.89% | 23,500 |
| Jul 18, 2025 | 226.30 | 234.00 | 226.30 | 230.00 | 230.00 | 1.63% | 2,500 |
| Jul 17, 2025 | 228.10 | 234.90 | 224.00 | 226.30 | 226.30 | -4.92% | 13,500 |
| Jul 16, 2025 | 228.00 | 238.45 | 228.00 | 238.00 | 238.00 | 0.21% | 5,000 |
| Jul 15, 2025 | 236.60 | 240.50 | 222.00 | 237.50 | 237.50 | -2.10% | 17,500 |
| Jul 14, 2025 | 235.00 | 243.00 | 235.00 | 242.60 | 242.60 | 0.85% | 16,000 |
| Jul 11, 2025 | 225.00 | 242.00 | 225.00 | 240.55 | 240.55 | 2.30% | 8,500 |
| Jul 10, 2025 | 230.00 | 239.90 | 230.00 | 235.15 | 235.15 | 4.12% | 22,000 |
| Jul 9, 2025 | 202.05 | 230.00 | 202.05 | 225.85 | 225.85 | 7.60% | 32,500 |
| Jul 8, 2025 | 200.00 | 211.50 | 200.00 | 209.90 | 209.90 | 0.02% | 19,500 |
| Jul 7, 2025 | 196.15 | 210.00 | 196.15 | 209.85 | 209.85 | 3.15% | 16,000 |
| Jul 4, 2025 | 204.00 | 204.00 | 195.55 | 203.45 | 203.45 | -0.12% | 11,500 |
| Jul 3, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.51% | 500 |
| Jul 2, 2025 | 195.00 | 204.75 | 195.00 | 204.75 | 204.75 | 0.39% | 10,000 |
| Jul 1, 2025 | 203.95 | 204.90 | 199.95 | 203.95 | 203.95 | 1.09% | 11,000 |
| Jun 30, 2025 | 214.00 | 214.00 | 197.00 | 201.75 | 201.75 | 2.88% | 9,000 |
| Jun 27, 2025 | 195.10 | 201.95 | 195.10 | 196.10 | 196.10 | 0.54% | 2,000 |
| Jun 26, 2025 | 185.10 | 198.10 | 185.10 | 195.05 | 195.05 | -3.92% | 4,500 |
| Jun 25, 2025 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.44% | 1,000 |
| Jun 24, 2025 | 204.40 | 204.40 | 203.90 | 203.90 | 203.90 | -0.24% | 3,000 |
| Jun 20, 2025 | 198.75 | 207.95 | 198.75 | 204.40 | 204.40 | 2.71% | 5,000 |
| Jun 19, 2025 | 181.20 | 199.00 | 181.00 | 199.00 | 199.00 | -4.78% | 3,000 |
| Jun 13, 2025 | 205.00 | 212.00 | 196.00 | 209.00 | 209.00 | 1.98% | 3,500 |
| Jun 12, 2025 | 202.90 | 205.00 | 202.90 | 204.95 | 204.95 | 2.47% | 5,000 |
| Jun 11, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.55% | 15,000 |
| Jun 10, 2025 | 200.00 | 208.95 | 197.00 | 203.15 | 203.15 | 1.58% | 13,500 |
| Jun 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.53% | 1,000 |
| Jun 6, 2025 | 205.35 | 205.35 | 205.00 | 205.20 | 205.20 | -0.07% | 1,000 |
| Jun 5, 2025 | 205.90 | 207.00 | 200.00 | 205.35 | 205.35 | 0.88% | 4,500 |
| Jun 4, 2025 | 202.50 | 208.90 | 202.50 | 203.55 | 203.55 | 2.16% | 5,000 |
| Jun 3, 2025 | 208.90 | 209.30 | 195.00 | 199.25 | 199.25 | -4.62% | 12,000 |
| Jun 2, 2025 | 203.80 | 209.50 | 200.00 | 208.90 | 208.90 | 2.50% | 12,000 |
| May 30, 2025 | 201.00 | 203.80 | 201.00 | 203.80 | 203.80 | 2.28% | 7,000 |
| May 28, 2025 | 190.00 | 201.00 | 185.00 | 199.25 | 199.25 | 2.57% | 9,500 |
| May 27, 2025 | 204.45 | 204.45 | 192.50 | 194.25 | 194.25 | -3.12% | 1,500 |
| May 26, 2025 | 195.00 | 200.50 | 195.00 | 200.50 | 200.50 | -3.14% | 4,500 |
| May 23, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | -1.36% | 2,000 |
| May 22, 2025 | 209.60 | 210.00 | 209.55 | 209.85 | 209.85 | -0.07% | 4,000 |
| May 21, 2025 | 200.00 | 214.90 | 200.00 | 210.00 | 210.00 | 0.45% | 7,000 |
| May 16, 2025 | 205.00 | 212.00 | 198.85 | 209.05 | 209.05 | -1.14% | 16,500 |
| May 15, 2025 | 212.40 | 212.40 | 210.00 | 211.45 | 211.45 | 2.65% | 1,500 |
| May 14, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 0.44% | 3,500 |