Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 172.75
-6.80 (-3.79%)
At close: Mar 30, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 175.55 | 180.00 | 170.10 | 172.75 | 172.75 | -3.79% | 129,000 |
| Mar 27, 2026 | 192.00 | 192.00 | 178.00 | 179.55 | 179.55 | -6.92% | 146,000 |
| Mar 25, 2026 | 196.95 | 196.95 | 191.00 | 192.90 | 192.90 | 1.42% | 63,500 |
| Mar 24, 2026 | 185.00 | 193.00 | 184.90 | 190.20 | 190.20 | 6.32% | 142,000 |
| Mar 23, 2026 | 183.05 | 187.70 | 175.00 | 178.90 | 178.90 | -4.41% | 157,000 |
| Mar 20, 2026 | 189.10 | 191.95 | 186.05 | 187.15 | 187.15 | 1.00% | 97,500 |
| Mar 19, 2026 | 188.70 | 191.90 | 183.15 | 185.30 | 185.30 | -1.83% | 80,000 |
| Mar 18, 2026 | 187.00 | 192.00 | 185.00 | 188.75 | 188.75 | 1.97% | 85,500 |
| Mar 17, 2026 | 176.05 | 187.85 | 175.50 | 185.10 | 185.10 | 5.56% | 89,500 |
| Mar 16, 2026 | 180.50 | 183.10 | 171.00 | 175.35 | 175.35 | -2.85% | 62,500 |
| Mar 13, 2026 | 178.65 | 183.45 | 178.65 | 180.50 | 180.50 | -0.66% | 52,500 |
| Mar 12, 2026 | 187.95 | 187.95 | 179.95 | 181.70 | 181.70 | -3.81% | 88,000 |
| Mar 11, 2026 | 188.00 | 190.00 | 185.00 | 188.90 | 188.90 | -0.58% | 72,000 |
| Mar 10, 2026 | 177.00 | 191.50 | 177.00 | 190.00 | 190.00 | 6.71% | 96,500 |
| 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 |