Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 252.50
+8.90 (3.65%)
At close: Mar 6, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 249.00 | 249.00 | 240.00 | 243.60 | 243.60 | 0.66% | 4,500 |
| Mar 4, 2026 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | -3.57% | 2,500 |
| Feb 26, 2026 | 255.00 | 255.00 | 250.00 | 250.95 | 250.95 | -3.48% | 2,500 |
| Feb 25, 2026 | 277.00 | 277.00 | 258.50 | 260.00 | 260.00 | -3.69% | 9,500 |
| Feb 24, 2026 | 290.00 | 290.00 | 261.15 | 269.95 | 269.95 | -2.49% | 15,000 |
| Feb 23, 2026 | 265.10 | 276.90 | 239.75 | 276.85 | 276.85 | 1.78% | 20,500 |
| Feb 20, 2026 | 288.00 | 288.00 | 272.00 | 272.00 | 272.00 | 2.26% | 8,000 |
| Feb 19, 2026 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | 2.27% | 8,000 |
| Feb 18, 2026 | 260.10 | 278.20 | 260.10 | 260.10 | 260.10 | 0.06% | 8,000 |
| Feb 17, 2026 | 255.00 | 267.00 | 255.00 | 259.95 | 259.95 | 3.55% | 4,000 |
| Feb 16, 2026 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -7.70% | 500 |
| Feb 12, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.76% | 6,500 |
| Feb 11, 2026 | 269.90 | 269.95 | 269.90 | 269.95 | 269.95 | 3.43% | 1,000 |
| Feb 10, 2026 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 1,000 |
| Feb 9, 2026 | 262.35 | 267.95 | 258.00 | 260.00 | 260.00 | -5.47% | 8,000 |
| Feb 6, 2026 | 290.00 | 291.00 | 258.65 | 275.05 | 275.05 | 1.87% | 5,000 |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 500 |
| Feb 4, 2026 | 245.00 | 279.85 | 245.00 | 270.00 | 270.00 | -3.91% | 7,000 |
| Feb 1, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.42% | 1,000 |
| Jan 29, 2026 | 300.50 | 300.50 | 285.00 | 285.05 | 285.05 | -2.04% | 5,000 |
| Jan 28, 2026 | 299.00 | 299.00 | 285.25 | 291.00 | 291.00 | 0.38% | 16,000 |
| 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 |