Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 254.55
+0.10 (0.04%)
At close: May 29, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 247.00 | 252.00 | 232.00 | 247.20 | 247.20 | 1.37% | 5,500 |
| May 13, 2026 | 235.50 | 243.85 | 235.50 | 243.85 | 243.85 | 2.46% | 1,500 |
| May 12, 2026 | 239.70 | 239.70 | 219.00 | 238.00 | 238.00 | 3.41% | 5,000 |
| May 11, 2026 | 212.00 | 234.00 | 212.00 | 230.15 | 230.15 | 3.14% | 5,000 |
| May 8, 2026 | 228.00 | 228.00 | 221.30 | 223.15 | 223.15 | -4.19% | 3,000 |
| May 7, 2026 | 226.00 | 232.90 | 225.20 | 232.90 | 232.90 | -1.73% | 3,500 |
| May 6, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 2.27% | 500 |
| May 5, 2026 | 220.00 | 237.90 | 220.00 | 231.75 | 231.75 | 1.16% | 3,000 |
| May 4, 2026 | 232.50 | 233.15 | 229.10 | 229.10 | 229.10 | -5.00% | 11,500 |
| Apr 30, 2026 | 241.10 | 241.20 | 241.10 | 241.15 | 241.15 | 2.25% | 1,000 |
| Apr 29, 2026 | 228.10 | 237.70 | 228.00 | 235.85 | 235.85 | -1.71% | 4,000 |
| Apr 28, 2026 | 240.00 | 240.00 | 229.00 | 239.95 | 239.95 | -0.02% | 3,000 |
| Apr 27, 2026 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | -4.00% | 4,000 |
| Apr 23, 2026 | 249.90 | 250.00 | 249.90 | 250.00 | 250.00 | 2.42% | 1,000 |
| Apr 22, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -4.27% | 500 |
| Apr 21, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | -0.35% | 1,000 |
| Apr 17, 2026 | 262.00 | 265.00 | 255.90 | 255.90 | 255.90 | -0.02% | 12,000 |
| Apr 16, 2026 | 251.00 | 256.00 | 251.00 | 255.95 | 255.95 | 0.97% | 1,500 |
| Apr 15, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -3.21% | 500 |
| Apr 13, 2026 | 248.00 | 261.90 | 247.00 | 261.90 | 261.90 | 0.79% | 2,500 |
| Apr 10, 2026 | 255.00 | 271.00 | 250.00 | 259.85 | 259.85 | -1.25% | 14,000 |
| Apr 9, 2026 | 279.00 | 285.00 | 261.25 | 263.15 | 263.15 | -4.31% | 5,000 |
| Apr 7, 2026 | 279.00 | 282.00 | 275.00 | 275.00 | 275.00 | -4.91% | 2,500 |
| Apr 6, 2026 | 271.00 | 297.60 | 270.40 | 289.20 | 289.20 | 1.62% | 5,000 |
| Apr 1, 2026 | 270.00 | 289.95 | 270.00 | 284.60 | 284.60 | 10.35% | 8,000 |
| Mar 30, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - | 500 |
| Mar 27, 2026 | 260.00 | 260.00 | 252.50 | 257.90 | 257.90 | -0.69% | 8,500 |
| Mar 25, 2026 | 254.05 | 260.00 | 250.10 | 259.70 | 259.70 | -0.35% | 17,000 |
| Mar 24, 2026 | 254.00 | 263.30 | 250.00 | 260.60 | 260.60 | -1.25% | 17,500 |
| Mar 23, 2026 | 252.60 | 269.00 | 251.00 | 263.90 | 263.90 | -2.46% | 22,000 |
| Mar 20, 2026 | 250.15 | 271.00 | 250.00 | 270.55 | 270.55 | 3.50% | 30,500 |
| Mar 19, 2026 | 242.00 | 285.00 | 207.00 | 261.40 | 261.40 | 1.36% | 17,500 |
| Mar 18, 2026 | 258.20 | 258.20 | 250.00 | 257.90 | 257.90 | -3.37% | 8,500 |
| Mar 17, 2026 | 256.30 | 268.90 | 256.30 | 266.90 | 266.90 | -2.06% | 6,000 |
| Mar 16, 2026 | 272.00 | 273.00 | 272.00 | 272.50 | 272.50 | 4.91% | 6,500 |
| Mar 13, 2026 | 240.05 | 274.00 | 240.05 | 259.75 | 259.75 | -1.98% | 6,000 |
| Mar 12, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4.95% | 500 |
| Mar 11, 2026 | 290.00 | 290.00 | 245.00 | 252.50 | 252.50 | 3.89% | 5,000 |
| Mar 10, 2026 | 232.70 | 249.95 | 232.70 | 243.05 | 243.05 | -3.74% | 2,000 |
| Mar 6, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 3.65% | 1,000 |
| Mar 5, 2026 | 249.00 | 249.00 | 240.00 | 243.60 | 243.60 | 0.66% | 4,500 |