Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 425.30
+16.35 (4.00%)
At close: Jul 31, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 415.00 | 429.00 | 407.00 | 425.30 | 425.30 | 4.00% | 45,568 |
| Jul 30, 2026 | 404.00 | 410.00 | 395.00 | 408.95 | 408.95 | 2.16% | 40,789 |
| Jul 29, 2026 | 399.35 | 405.00 | 379.55 | 400.30 | 400.30 | 0.97% | 44,500 |
| Jul 28, 2026 | 395.00 | 401.00 | 376.50 | 396.45 | 396.45 | 2.24% | 19,500 |
| Jul 27, 2026 | 391.00 | 393.00 | 355.60 | 387.75 | 387.75 | 3.59% | 11,500 |
| Jul 24, 2026 | 374.45 | 374.45 | 374.30 | 374.30 | 374.30 | -4.99% | 3,500 |
| Jul 23, 2026 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | 3.67% | 500 |
| Jul 22, 2026 | 398.95 | 398.95 | 378.20 | 380.00 | 380.00 | -4.35% | 1,500 |
| Jul 21, 2026 | 400.00 | 401.00 | 374.00 | 397.30 | 397.30 | 1.11% | 12,500 |
| Jul 20, 2026 | 390.00 | 396.00 | 365.15 | 392.95 | 392.95 | 2.24% | 71,000 |
| Jul 17, 2026 | 375.00 | 388.85 | 375.00 | 384.35 | 384.35 | 1.95% | 35,500 |
| Jul 16, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 500 |
| Jul 15, 2026 | 378.95 | 378.95 | 377.00 | 377.00 | 377.00 | 1.43% | 1,500 |
| Jul 14, 2026 | 374.70 | 379.80 | 360.00 | 371.70 | 371.70 | 1.34% | 40,500 |
| Jul 13, 2026 | 360.00 | 370.00 | 342.50 | 366.80 | 366.80 | 1.89% | 24,500 |
| Jul 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.04% | 1,500 |
| Jul 9, 2026 | 330.25 | 363.90 | 330.25 | 360.15 | 360.15 | 3.63% | 28,500 |
| Jul 8, 2026 | 342.00 | 349.00 | 342.00 | 347.55 | 347.55 | 2.78% | 9,000 |
| Jul 7, 2026 | 320.00 | 342.50 | 320.00 | 338.15 | 338.15 | 3.60% | 46,000 |
| Jul 6, 2026 | 323.95 | 335.00 | 313.00 | 326.40 | 326.40 | 0.74% | 17,000 |
| Jul 3, 2026 | 320.00 | 330.00 | 318.00 | 324.00 | 324.00 | 2.92% | 42,500 |
| Jul 2, 2026 | 302.00 | 314.80 | 295.05 | 314.80 | 314.80 | 4.99% | 62,500 |
| Jul 1, 2026 | 297.00 | 303.30 | 295.00 | 299.85 | 299.85 | 3.79% | 33,500 |
| Jun 30, 2026 | 275.75 | 289.00 | 274.00 | 288.90 | 288.90 | 4.77% | 33,000 |
| Jun 29, 2026 | 275.00 | 276.75 | 250.50 | 275.75 | 275.75 | 4.61% | 54,000 |
| Jun 25, 2026 | 260.00 | 263.90 | 243.55 | 263.60 | 263.60 | 4.87% | 49,000 |
| Jun 24, 2026 | 254.95 | 259.00 | 249.00 | 251.35 | 251.35 | 1.27% | 8,000 |
| Jun 23, 2026 | 240.00 | 249.90 | 230.00 | 248.20 | 248.20 | 4.29% | 15,500 |
| Jun 22, 2026 | 230.25 | 238.00 | 230.25 | 238.00 | 238.00 | -1.75% | 2,500 |
| Jun 16, 2026 | 242.65 | 245.00 | 242.25 | 242.25 | 242.25 | -5.00% | 11,000 |
| Jun 15, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.39% | 2,500 |
| Jun 12, 2026 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 0.41% | 3,500 |
| Jun 11, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | 1.53% | 500 |
| Jun 10, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 0.44% | 500 |
| Jun 9, 2026 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | -2.50% | 4,000 |
| Jun 8, 2026 | 253.30 | 260.00 | 252.90 | 256.40 | 256.40 | 2.60% | 5,000 |
| Jun 5, 2026 | 240.10 | 250.00 | 240.10 | 249.90 | 249.90 | 4.13% | 6,000 |
| Jun 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | 500 |
| Jun 3, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -4.69% | 500 |
| Jun 2, 2026 | 255.90 | 256.00 | 255.90 | 256.00 | 256.00 | 3.85% | 1,000 |
| Jun 1, 2026 | 247.15 | 249.15 | 246.50 | 246.50 | 246.50 | -3.16% | 3,000 |
| May 29, 2026 | 242.10 | 255.00 | 242.10 | 254.55 | 254.55 | 0.04% | 3,000 |
| May 27, 2026 | 254.40 | 254.50 | 254.40 | 254.45 | 254.45 | -0.20% | 1,000 |
| May 25, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | 1.98% | 1,000 |
| May 22, 2026 | 250.10 | 250.10 | 249.95 | 250.00 | 250.00 | -1.03% | 5,500 |
| May 21, 2026 | 240.40 | 259.75 | 240.40 | 252.60 | 252.60 | 0.30% | 3,000 |
| May 20, 2026 | 243.00 | 260.00 | 242.25 | 251.85 | 251.85 | -1.22% | 17,000 |
| May 19, 2026 | 253.85 | 264.00 | 252.75 | 254.95 | 254.95 | 0.06% | 7,000 |
| May 18, 2026 | 254.90 | 255.00 | 253.75 | 254.80 | 254.80 | 1.72% | 3,500 |
| May 15, 2026 | 235.50 | 255.00 | 235.50 | 250.50 | 250.50 | 1.33% | 5,000 |