Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 247.10
+35.90 (17.00%)
At close: Sep 22, 2025
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 249.30 | 257.50 | 237.10 | 240.10 | 240.10 | -2.83% | 705,000 |
| Sep 22, 2025 | 218.00 | 252.00 | 216.20 | 247.10 | 247.10 | 17.00% | 2,194,000 |
| Sep 19, 2025 | 212.00 | 213.55 | 206.00 | 211.20 | 211.20 | 0.09% | 222,000 |
| Sep 18, 2025 | 218.70 | 220.90 | 209.30 | 211.00 | 211.00 | -2.68% | 383,000 |
| Sep 17, 2025 | 219.50 | 224.80 | 214.50 | 216.80 | 216.80 | -0.21% | 350,000 |
| Sep 16, 2025 | 212.50 | 225.00 | 209.50 | 217.25 | 217.25 | 3.43% | 803,000 |
| Sep 15, 2025 | 211.50 | 216.00 | 209.00 | 210.05 | 210.05 | 1.23% | 352,000 |
| Sep 12, 2025 | 205.00 | 209.90 | 202.40 | 207.50 | 207.50 | -0.17% | 189,000 |
| Sep 11, 2025 | 210.00 | 212.90 | 203.20 | 207.85 | 207.85 | -0.72% | 246,000 |
| Sep 10, 2025 | 214.00 | 216.60 | 207.50 | 209.35 | 209.35 | -0.90% | 313,000 |
| Sep 9, 2025 | 214.90 | 214.90 | 210.10 | 211.25 | 211.25 | -0.35% | 170,000 |
| Sep 8, 2025 | 214.55 | 219.00 | 210.00 | 212.00 | 212.00 | -0.93% | 314,000 |
| Sep 5, 2025 | 216.00 | 217.00 | 207.95 | 214.00 | 214.00 | 2.17% | 428,000 |
| Sep 4, 2025 | 212.00 | 214.90 | 206.00 | 209.45 | 209.45 | -0.55% | 444,000 |
| Sep 3, 2025 | 217.90 | 220.00 | 207.70 | 210.60 | 210.60 | -2.14% | 303,000 |
| Sep 2, 2025 | 224.90 | 227.40 | 213.50 | 215.20 | 215.20 | -2.27% | 274,000 |
| Sep 1, 2025 | 207.00 | 224.70 | 202.05 | 220.20 | 220.20 | 7.62% | 638,000 |
| Aug 29, 2025 | 205.00 | 211.00 | 200.45 | 204.60 | 204.60 | -0.17% | 312,000 |
| Aug 28, 2025 | 217.00 | 222.00 | 202.80 | 204.95 | 204.95 | -4.23% | 421,000 |
| Aug 26, 2025 | 212.90 | 230.00 | 202.00 | 214.00 | 214.00 | 0.38% | 967,000 |
| Aug 25, 2025 | 187.80 | 216.20 | 187.80 | 213.20 | 213.20 | 18.31% | 2,204,000 |
| Aug 22, 2025 | 177.90 | 183.20 | 176.05 | 180.20 | 180.20 | 1.29% | 253,000 |
| Aug 21, 2025 | 187.00 | 188.90 | 175.40 | 177.90 | 177.90 | -4.35% | 292,000 |
| Aug 20, 2025 | 185.00 | 189.85 | 184.80 | 186.00 | 186.00 | 0.16% | 149,000 |
| Aug 19, 2025 | 184.90 | 194.05 | 181.10 | 185.70 | 185.70 | 1.48% | 399,000 |
| Aug 18, 2025 | 190.00 | 197.00 | 182.00 | 183.00 | 183.00 | -2.66% | 573,000 |
| Aug 14, 2025 | 187.00 | 193.40 | 182.05 | 188.00 | 188.00 | -1.88% | 353,000 |
| Aug 13, 2025 | 186.00 | 191.70 | 180.00 | 191.60 | 191.60 | 4.93% | 835,000 |
| Aug 12, 2025 | 174.00 | 182.60 | 174.00 | 182.60 | 182.60 | 4.97% | 339,000 |
| Aug 11, 2025 | 173.00 | 173.95 | 168.60 | 173.95 | 173.95 | 4.98% | 497,000 |
| Aug 8, 2025 | 158.10 | 166.00 | 155.20 | 165.70 | 165.70 | 4.81% | 306,000 |
| Aug 7, 2025 | 157.95 | 162.60 | 153.00 | 158.10 | 158.10 | 0.41% | 245,000 |
| Aug 6, 2025 | 165.50 | 167.00 | 156.80 | 157.45 | 157.45 | -4.60% | 358,000 |
| Aug 5, 2025 | 164.00 | 171.00 | 158.35 | 165.05 | 165.05 | -0.96% | 612,000 |
| Aug 4, 2025 | 170.00 | 172.10 | 166.65 | 166.65 | 166.65 | -4.99% | 993,000 |