Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 166.70
-4.75 (-2.77%)
At close: Jan 21, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 194.15 | 195.65 | 186.15 | 188.60 | 188.60 | -2.86% | 78,000 |
| Dec 23, 2025 | 198.75 | 198.75 | 192.00 | 194.15 | 194.15 | -0.94% | 47,500 |
| Dec 22, 2025 | 197.50 | 197.50 | 189.70 | 196.00 | 196.00 | 1.58% | 58,000 |
| Dec 19, 2025 | 191.00 | 193.70 | 187.00 | 192.95 | 192.95 | -1.08% | 60,000 |
| Dec 18, 2025 | 183.00 | 195.60 | 178.00 | 195.05 | 195.05 | 4.70% | 116,000 |
| Dec 17, 2025 | 191.00 | 193.50 | 184.35 | 186.30 | 186.30 | -2.13% | 93,000 |
| Dec 16, 2025 | 191.00 | 194.00 | 187.05 | 190.35 | 190.35 | -1.78% | 49,500 |
| Dec 15, 2025 | 199.30 | 199.30 | 191.10 | 193.80 | 193.80 | -2.76% | 62,500 |
| Dec 12, 2025 | 199.70 | 201.70 | 194.00 | 199.30 | 199.30 | -0.20% | 37,000 |
| Dec 11, 2025 | 191.00 | 200.00 | 190.10 | 199.70 | 199.70 | 3.04% | 71,500 |
| Dec 10, 2025 | 203.40 | 208.90 | 191.55 | 193.80 | 193.80 | -3.87% | 103,000 |
| Dec 9, 2025 | 190.05 | 206.05 | 186.45 | 201.60 | 201.60 | 2.73% | 206,000 |
| Dec 8, 2025 | 205.50 | 208.80 | 196.25 | 196.25 | 196.25 | -4.99% | 147,500 |
| Dec 5, 2025 | 207.60 | 213.50 | 201.15 | 206.55 | 206.55 | -0.55% | 64,000 |
| Dec 4, 2025 | 209.70 | 213.00 | 206.00 | 207.70 | 207.70 | -0.95% | 60,500 |
| Dec 3, 2025 | 210.00 | 213.95 | 203.00 | 209.70 | 209.70 | - | 89,000 |
| Dec 2, 2025 | 210.10 | 217.40 | 208.00 | 209.70 | 209.70 | -2.35% | 66,500 |
| Dec 1, 2025 | 224.70 | 230.00 | 212.20 | 214.75 | 214.75 | -2.85% | 96,000 |
| Nov 28, 2025 | 220.00 | 226.50 | 214.25 | 221.05 | 221.05 | 0.57% | 146,500 |
| Nov 27, 2025 | 213.95 | 219.80 | 208.00 | 219.80 | 219.80 | 4.99% | 165,000 |
| Nov 26, 2025 | 215.00 | 215.50 | 208.00 | 209.35 | 209.35 | -0.21% | 58,000 |
| Nov 25, 2025 | 208.95 | 217.00 | 203.00 | 209.80 | 209.80 | -0.05% | 49,000 |
| Nov 24, 2025 | 218.30 | 218.30 | 209.00 | 209.90 | 209.90 | -3.85% | 87,000 |
| Nov 21, 2025 | 225.00 | 228.00 | 217.60 | 218.30 | 218.30 | -2.50% | 88,000 |
| Nov 20, 2025 | 218.00 | 230.05 | 210.00 | 223.90 | 223.90 | 2.17% | 127,000 |
| Nov 19, 2025 | 225.35 | 225.35 | 216.55 | 219.15 | 219.15 | -0.81% | 115,500 |
| Nov 18, 2025 | 210.20 | 225.40 | 206.20 | 220.95 | 220.95 | 2.91% | 268,000 |
| Nov 17, 2025 | 216.00 | 216.25 | 206.25 | 214.70 | 214.70 | 4.10% | 477,500 |
| Nov 14, 2025 | 186.65 | 206.25 | 186.65 | 206.25 | 206.25 | 4.99% | 983,000 |
| Nov 13, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | -4.98% | 65,500 |
| Nov 12, 2025 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | -4.99% | 56,000 |