Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 507.80
-5.50 (-1.07%)
At close: Aug 21, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 500.00 | 520.00 | 491.00 | 507.80 | 507.80 | -1.07% | 2,566 |
| Aug 20, 2026 | 510.00 | 525.00 | 495.05 | 513.30 | 513.30 | 2.16% | 7,204 |
| Aug 19, 2026 | 520.70 | 520.70 | 489.55 | 502.45 | 502.45 | -2.49% | 27,008 |
| Aug 18, 2026 | 515.00 | 544.00 | 513.20 | 515.30 | 515.30 | -4.58% | 6,358 |
| Aug 17, 2026 | 559.70 | 559.70 | 524.00 | 540.05 | 540.05 | -1.97% | 18,915 |
| Aug 14, 2026 | 559.70 | 559.70 | 525.00 | 550.90 | 550.90 | 0.30% | 31,527 |
| Aug 13, 2026 | 545.00 | 555.00 | 520.00 | 549.25 | 549.25 | 2.20% | 19,155 |
| Aug 12, 2026 | 529.20 | 543.00 | 505.00 | 537.45 | 537.45 | 2.89% | 18,297 |
| Aug 11, 2026 | 478.00 | 526.65 | 478.00 | 522.35 | 522.35 | 4.13% | 35,442 |
| Aug 10, 2026 | 531.00 | 531.00 | 481.00 | 501.65 | 501.65 | -0.83% | 12,452 |
| Aug 7, 2026 | 500.00 | 514.00 | 490.00 | 505.85 | 505.85 | 1.58% | 15,918 |
| Aug 6, 2026 | 490.00 | 500.00 | 465.00 | 498.00 | 498.00 | 2.03% | 12,882 |
| Aug 5, 2026 | 480.00 | 490.00 | 471.05 | 488.10 | 488.10 | 4.25% | 24,244 |
| Aug 4, 2026 | 465.00 | 468.75 | 455.00 | 468.20 | 468.20 | 4.87% | 20,195 |
| Aug 3, 2026 | 440.00 | 446.55 | 429.00 | 446.45 | 446.45 | 4.97% | 34,897 |
| 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 |