Shri Venkatesh Refineries Limited (BOM:543373)
India · Delayed Price · Currency is INR 230.15
+7.00 (3.14%)
At close: May 11, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |