Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 679.00
+27.05 (4.15%)
At close: Oct 1, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 646.80 | 681.50 | 640.00 | 679.00 | 679.00 | 4.15% | 22,437 |
| Sep 30, 2026 | 671.10 | 681.00 | 650.00 | 651.95 | 651.95 | -0.68% | 10,084 |
| Sep 29, 2026 | 660.00 | 670.00 | 640.00 | 656.40 | 656.40 | 0.99% | 16,766 |
| Sep 28, 2026 | 640.00 | 651.10 | 640.00 | 649.95 | 649.95 | 3.34% | 4,850 |
| Sep 25, 2026 | 605.50 | 635.00 | 605.00 | 628.95 | 628.95 | 3.82% | 14,924 |
| Sep 24, 2026 | 594.00 | 610.10 | 571.05 | 605.80 | 605.80 | 2.32% | 13,637 |
| Sep 23, 2026 | 582.00 | 595.00 | 560.05 | 593.05 | 592.05 | 2.07% | 12,926 |
| Sep 22, 2026 | 549.85 | 581.15 | 549.85 | 581.00 | 580.02 | 3.56% | 14,921 |
| Sep 21, 2026 | 565.00 | 565.00 | 540.00 | 561.05 | 560.10 | 0.91% | 11,976 |
| Sep 18, 2026 | 530.00 | 560.00 | 530.00 | 556.00 | 555.06 | 3.30% | 21,272 |
| Sep 17, 2026 | 522.00 | 541.00 | 500.00 | 538.25 | 537.34 | 2.95% | 15,512 |
| Sep 16, 2026 | 481.00 | 524.50 | 481.00 | 522.85 | 521.97 | 4.57% | 8,152 |
| Sep 15, 2026 | 509.00 | 521.50 | 500.00 | 500.00 | 499.16 | -1.96% | 9,241 |
| Sep 11, 2026 | 508.00 | 510.00 | 484.65 | 510.00 | 509.14 | -0.01% | 14,907 |
| Sep 10, 2026 | 507.00 | 520.00 | 481.65 | 510.05 | 509.19 | 0.70% | 13,384 |
| Sep 9, 2026 | 491.30 | 511.40 | 466.75 | 506.50 | 505.65 | 3.09% | 25,725 |
| Sep 8, 2026 | 475.00 | 498.00 | 451.30 | 491.30 | 490.47 | 3.42% | 20,820 |
| Sep 7, 2026 | 496.55 | 499.65 | 475.00 | 475.05 | 474.25 | -4.80% | 722 |
| Sep 4, 2026 | 515.00 | 515.00 | 486.85 | 499.00 | 498.16 | -2.62% | 33,650 |
| Sep 3, 2026 | 493.25 | 530.00 | 493.05 | 512.45 | 511.59 | -1.26% | 8,183 |
| Sep 2, 2026 | 520.00 | 526.70 | 513.80 | 519.00 | 518.12 | 1.01% | 12,253 |
| Sep 1, 2026 | 526.95 | 526.95 | 500.00 | 513.80 | 512.93 | -2.30% | 19,783 |
| Aug 31, 2026 | 525.00 | 529.70 | 494.90 | 525.90 | 525.01 | 0.96% | 1,940 |
| Aug 28, 2026 | 525.00 | 525.00 | 520.00 | 520.90 | 520.02 | -1.03% | 215 |
| Aug 27, 2026 | 520.00 | 532.00 | 518.00 | 526.30 | 525.41 | 0.54% | 1,505 |
| Aug 26, 2026 | 529.95 | 529.95 | 500.50 | 523.45 | 522.57 | -0.54% | 1,493 |
| Aug 25, 2026 | 490.00 | 527.70 | 477.50 | 526.30 | 525.41 | 4.72% | 26,813 |
| Aug 24, 2026 | 500.00 | 510.00 | 483.00 | 502.60 | 501.75 | -1.02% | 6,337 |
| Aug 21, 2026 | 500.00 | 520.00 | 491.00 | 507.80 | 506.94 | -1.07% | 2,566 |
| Aug 20, 2026 | 510.00 | 525.00 | 495.05 | 513.30 | 512.43 | 2.16% | 7,204 |
| Aug 19, 2026 | 520.70 | 520.70 | 489.55 | 502.45 | 501.60 | -2.49% | 27,008 |
| Aug 18, 2026 | 515.00 | 544.00 | 513.20 | 515.30 | 514.43 | -4.58% | 6,358 |
| Aug 17, 2026 | 559.70 | 559.70 | 524.00 | 540.05 | 539.14 | -1.97% | 18,915 |
| Aug 14, 2026 | 559.70 | 559.70 | 525.00 | 550.90 | 549.97 | 0.30% | 31,527 |
| Aug 13, 2026 | 545.00 | 555.00 | 520.00 | 549.25 | 548.32 | 2.20% | 19,155 |
| Aug 12, 2026 | 529.20 | 543.00 | 505.00 | 537.45 | 536.54 | 2.89% | 18,297 |
| Aug 11, 2026 | 478.00 | 526.65 | 478.00 | 522.35 | 521.47 | 4.13% | 35,442 |
| Aug 10, 2026 | 531.00 | 531.00 | 481.00 | 501.65 | 500.80 | -0.83% | 12,452 |
| Aug 7, 2026 | 500.00 | 514.00 | 490.00 | 505.85 | 505.00 | 1.58% | 15,918 |
| Aug 6, 2026 | 490.00 | 500.00 | 465.00 | 498.00 | 497.16 | 2.03% | 12,882 |
| Aug 5, 2026 | 480.00 | 490.00 | 471.05 | 488.10 | 487.28 | 4.25% | 24,244 |
| Aug 4, 2026 | 465.00 | 468.75 | 455.00 | 468.20 | 467.41 | 4.87% | 20,195 |
| Aug 3, 2026 | 440.00 | 446.55 | 429.00 | 446.45 | 445.70 | 4.97% | 34,897 |
| Jul 31, 2026 | 415.00 | 429.00 | 407.00 | 425.30 | 424.58 | 4.00% | 45,568 |
| Jul 30, 2026 | 404.00 | 410.00 | 395.00 | 408.95 | 408.26 | 2.16% | 40,789 |
| Jul 29, 2026 | 399.35 | 405.00 | 379.55 | 400.30 | 399.63 | 0.97% | 44,500 |
| Jul 28, 2026 | 395.00 | 401.00 | 376.50 | 396.45 | 395.78 | 2.24% | 19,500 |
| Jul 27, 2026 | 391.00 | 393.00 | 355.60 | 387.75 | 387.10 | 3.59% | 11,500 |
| Jul 24, 2026 | 374.45 | 374.45 | 374.30 | 374.30 | 373.67 | -4.99% | 3,500 |
| Jul 23, 2026 | 393.95 | 393.95 | 393.95 | 393.95 | 393.29 | 3.67% | 500 |