Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 178.05
-1.95 (-1.08%)
At close: Mar 9, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 180.50 | 181.00 | 173.25 | 178.05 | 178.05 | -1.08% | 77,000 |
| Mar 6, 2026 | 178.95 | 181.50 | 175.05 | 180.00 | 180.00 | 2.42% | 52,500 |
| Mar 5, 2026 | 174.00 | 181.50 | 171.00 | 175.75 | 175.75 | 3.29% | 112,000 |
| Mar 4, 2026 | 170.10 | 173.90 | 168.30 | 170.15 | 170.15 | -2.60% | 45,000 |
| Mar 2, 2026 | 173.50 | 181.00 | 172.00 | 174.70 | 174.70 | -2.16% | 60,000 |
| Feb 27, 2026 | 177.70 | 179.30 | 176.00 | 178.55 | 178.55 | 0.51% | 40,000 |
| Feb 26, 2026 | 179.55 | 184.40 | 177.00 | 177.65 | 177.65 | -0.31% | 45,500 |
| Feb 25, 2026 | 181.30 | 183.50 | 178.00 | 178.20 | 178.20 | -2.54% | 27,500 |
| Feb 24, 2026 | 182.55 | 184.00 | 177.00 | 182.85 | 182.85 | 0.16% | 37,000 |
| Feb 23, 2026 | 182.70 | 184.35 | 177.20 | 182.55 | 182.55 | 0.11% | 47,000 |
| Feb 20, 2026 | 185.00 | 189.00 | 180.00 | 182.35 | 182.35 | -1.25% | 71,500 |
| Feb 19, 2026 | 182.00 | 186.90 | 181.10 | 184.65 | 184.65 | 2.96% | 40,500 |
| Feb 18, 2026 | 182.60 | 182.80 | 177.50 | 179.35 | 179.35 | -1.78% | 76,500 |
| Feb 17, 2026 | 182.00 | 186.00 | 180.00 | 182.60 | 182.60 | -0.33% | 34,500 |
| Feb 16, 2026 | 188.50 | 191.70 | 181.50 | 183.20 | 183.20 | -1.80% | 39,500 |
| Feb 13, 2026 | 186.70 | 194.00 | 186.00 | 186.55 | 186.55 | -0.90% | 67,000 |
| Feb 12, 2026 | 181.00 | 192.00 | 180.00 | 188.25 | 188.25 | 1.67% | 71,500 |
| Feb 11, 2026 | 181.35 | 187.80 | 180.05 | 185.15 | 185.15 | 2.12% | 51,500 |
| Feb 10, 2026 | 184.00 | 187.00 | 180.65 | 181.30 | 181.30 | -2.13% | 34,000 |
| Feb 9, 2026 | 181.25 | 188.30 | 177.70 | 185.25 | 185.25 | 3.55% | 87,000 |
| Feb 6, 2026 | 173.10 | 183.95 | 169.55 | 178.90 | 178.90 | 4.22% | 60,000 |
| Feb 5, 2026 | 178.90 | 178.90 | 168.25 | 171.65 | 171.65 | -4.90% | 67,000 |
| Feb 4, 2026 | 184.00 | 184.00 | 180.00 | 180.50 | 180.50 | -3.19% | 37,500 |
| Feb 3, 2026 | 179.95 | 193.95 | 173.25 | 186.45 | 186.45 | 11.51% | 164,500 |
| Feb 2, 2026 | 166.50 | 171.50 | 161.00 | 167.20 | 167.20 | 0.48% | 38,000 |
| Feb 1, 2026 | 176.60 | 177.50 | 165.00 | 166.40 | 166.40 | -3.37% | 54,000 |
| Jan 30, 2026 | 162.90 | 173.00 | 162.00 | 172.20 | 172.20 | 3.67% | 33,500 |
| Jan 29, 2026 | 170.05 | 172.75 | 164.50 | 166.10 | 166.10 | -3.93% | 81,000 |
| Jan 28, 2026 | 172.15 | 173.90 | 168.60 | 172.90 | 172.90 | 0.44% | 24,500 |
| Jan 27, 2026 | 162.85 | 174.80 | 162.85 | 172.15 | 172.15 | 0.85% | 41,500 |
| Jan 23, 2026 | 178.00 | 178.00 | 169.65 | 170.70 | 170.70 | -2.37% | 39,000 |
| Jan 22, 2026 | 169.50 | 179.00 | 169.50 | 174.85 | 174.85 | 4.89% | 77,000 |
| Jan 21, 2026 | 169.00 | 173.20 | 164.50 | 166.70 | 166.70 | -2.77% | 121,000 |
| Jan 20, 2026 | 181.00 | 181.00 | 170.00 | 171.45 | 171.45 | -6.59% | 137,000 |
| Jan 19, 2026 | 190.45 | 190.45 | 180.00 | 183.55 | 183.55 | -1.05% | 44,000 |
| Jan 16, 2026 | 188.00 | 190.00 | 184.05 | 185.50 | 185.50 | -1.38% | 34,500 |
| Jan 14, 2026 | 184.00 | 192.00 | 181.00 | 188.10 | 188.10 | 1.79% | 49,000 |
| Jan 13, 2026 | 174.50 | 195.00 | 172.00 | 184.80 | 184.80 | 5.57% | 156,500 |
| Jan 12, 2026 | 183.80 | 183.80 | 170.40 | 175.05 | 175.05 | -4.03% | 175,000 |
| Jan 9, 2026 | 182.10 | 187.00 | 180.00 | 182.40 | 182.40 | -0.41% | 74,000 |
| Jan 8, 2026 | 187.90 | 187.90 | 181.00 | 183.15 | 183.15 | -2.76% | 71,500 |
| Jan 7, 2026 | 189.00 | 191.80 | 185.00 | 188.35 | 188.35 | -2.28% | 92,500 |
| Jan 6, 2026 | 196.00 | 199.00 | 189.50 | 192.75 | 192.75 | -0.64% | 62,500 |
| Jan 5, 2026 | 190.70 | 197.70 | 190.50 | 194.00 | 194.00 | 2.95% | 120,000 |
| Jan 2, 2026 | 190.50 | 192.00 | 187.05 | 188.45 | 188.45 | -3.06% | 60,000 |
| Jan 1, 2026 | 188.10 | 194.80 | 187.00 | 194.40 | 194.40 | 1.54% | 52,500 |
| Dec 31, 2025 | 186.25 | 193.85 | 186.25 | 191.45 | 191.45 | 0.90% | 42,000 |
| Dec 30, 2025 | 188.55 | 192.50 | 184.00 | 189.75 | 189.75 | 1.47% | 55,500 |
| Dec 29, 2025 | 188.00 | 192.00 | 185.05 | 187.00 | 187.00 | -3.31% | 53,000 |
| Dec 26, 2025 | 189.00 | 196.50 | 185.00 | 193.40 | 193.40 | 2.55% | 82,500 |