Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 361.05
+25.55 (7.62%)
At close: Jun 19, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 360.05 | 360.05 | 330.35 | 335.50 | 335.50 | -6.25% | 381,000 |
| Jun 17, 2026 | 371.50 | 383.40 | 349.90 | 357.85 | 357.85 | -1.97% | 308,500 |
| Jun 16, 2026 | 364.00 | 369.70 | 352.50 | 365.05 | 365.05 | 3.30% | 267,000 |
| Jun 15, 2026 | 315.00 | 358.95 | 314.00 | 353.40 | 353.40 | 16.83% | 990,000 |
| Jun 12, 2026 | 292.40 | 309.00 | 289.80 | 302.50 | 302.50 | 4.38% | 202,500 |
| Jun 11, 2026 | 294.80 | 299.05 | 285.00 | 289.80 | 289.80 | -1.38% | 116,000 |
| Jun 10, 2026 | 299.20 | 303.30 | 291.30 | 293.85 | 293.85 | -2.97% | 123,500 |
| Jun 9, 2026 | 288.00 | 304.90 | 286.80 | 302.85 | 302.85 | 6.23% | 151,500 |
| Jun 8, 2026 | 292.00 | 295.00 | 283.00 | 285.10 | 285.10 | -5.24% | 164,500 |
| Jun 5, 2026 | 311.35 | 313.35 | 292.00 | 300.85 | 300.85 | -0.87% | 191,000 |
| Jun 4, 2026 | 299.80 | 314.00 | 295.15 | 303.50 | 303.50 | 1.22% | 387,500 |
| Jun 3, 2026 | 286.00 | 303.40 | 282.20 | 299.85 | 299.85 | 6.24% | 593,500 |
| Jun 2, 2026 | 255.70 | 285.60 | 251.05 | 282.25 | 282.25 | 11.41% | 620,500 |
| Jun 1, 2026 | 263.50 | 268.00 | 250.10 | 253.35 | 253.35 | -2.69% | 176,000 |
| May 29, 2026 | 252.50 | 268.90 | 245.00 | 260.35 | 260.35 | 2.80% | 516,500 |
| May 27, 2026 | 267.00 | 267.00 | 251.35 | 253.25 | 253.25 | -4.29% | 437,000 |
| May 26, 2026 | 275.00 | 275.00 | 256.10 | 264.60 | 264.60 | 11.04% | 1,212,500 |
| May 25, 2026 | 248.90 | 249.15 | 232.15 | 238.30 | 238.30 | -2.36% | 304,000 |
| May 22, 2026 | 234.80 | 247.00 | 233.05 | 244.05 | 244.05 | 6.57% | 205,500 |
| May 21, 2026 | 243.00 | 244.55 | 224.60 | 229.00 | 229.00 | -4.72% | 280,000 |
| May 20, 2026 | 228.00 | 246.90 | 223.20 | 240.35 | 240.35 | 5.51% | 243,500 |
| May 19, 2026 | 231.00 | 231.90 | 225.00 | 227.80 | 227.80 | -1.30% | 89,500 |
| May 18, 2026 | 232.10 | 238.00 | 223.00 | 230.80 | 230.80 | -0.56% | 138,000 |
| May 15, 2026 | 243.90 | 248.00 | 231.00 | 232.10 | 232.10 | -4.25% | 141,000 |
| May 14, 2026 | 232.90 | 247.00 | 226.50 | 242.40 | 242.40 | 4.71% | 170,000 |
| May 13, 2026 | 218.30 | 235.80 | 218.30 | 231.50 | 231.50 | 3.86% | 164,500 |
| May 12, 2026 | 233.50 | 235.80 | 220.10 | 222.90 | 222.90 | -6.48% | 146,000 |
| May 11, 2026 | 230.00 | 243.85 | 223.10 | 238.35 | 238.35 | 3.07% | 258,000 |
| May 8, 2026 | 235.50 | 235.50 | 230.00 | 231.25 | 231.25 | -2.14% | 80,500 |
| May 7, 2026 | 240.00 | 243.00 | 230.00 | 236.30 | 236.30 | -0.98% | 215,000 |
| May 6, 2026 | 220.15 | 245.00 | 213.00 | 238.65 | 238.65 | 9.95% | 385,000 |
| May 5, 2026 | 218.00 | 222.90 | 214.10 | 217.05 | 217.05 | -0.89% | 85,500 |
| May 4, 2026 | 213.00 | 224.95 | 209.10 | 219.00 | 219.00 | 5.90% | 209,500 |
| Apr 30, 2026 | 206.95 | 207.65 | 202.00 | 206.80 | 206.80 | -0.41% | 45,500 |
| Apr 29, 2026 | 215.95 | 217.45 | 206.00 | 207.65 | 207.65 | -3.89% | 93,000 |
| Apr 28, 2026 | 214.00 | 222.50 | 210.00 | 216.05 | 216.05 | 0.75% | 82,500 |
| Apr 27, 2026 | 209.80 | 215.70 | 208.05 | 214.45 | 214.45 | 4.61% | 74,000 |
| Apr 24, 2026 | 212.00 | 213.00 | 202.05 | 205.00 | 205.00 | -2.12% | 81,000 |
| Apr 23, 2026 | 206.25 | 214.90 | 204.00 | 209.45 | 209.45 | 0.84% | 86,000 |
| Apr 22, 2026 | 203.00 | 216.00 | 202.00 | 207.70 | 207.70 | 2.57% | 130,000 |
| Apr 21, 2026 | 219.50 | 223.20 | 187.50 | 202.50 | 202.50 | -7.02% | 245,000 |
| Apr 20, 2026 | 222.00 | 224.20 | 216.70 | 217.80 | 217.80 | -1.54% | 72,000 |
| Apr 17, 2026 | 212.00 | 225.00 | 212.00 | 221.20 | 221.20 | 2.50% | 70,500 |
| Apr 16, 2026 | 223.00 | 227.50 | 214.00 | 215.80 | 215.80 | -2.79% | 116,500 |
| Apr 15, 2026 | 220.10 | 227.00 | 220.00 | 222.00 | 222.00 | 2.80% | 134,000 |
| Apr 13, 2026 | 204.90 | 218.85 | 196.00 | 215.95 | 215.95 | 3.40% | 152,000 |
| Apr 10, 2026 | 193.00 | 211.95 | 193.00 | 208.85 | 208.85 | 6.88% | 173,000 |
| Apr 9, 2026 | 194.25 | 197.50 | 189.95 | 195.40 | 195.40 | 0.59% | 76,000 |
| Apr 8, 2026 | 192.00 | 197.00 | 189.95 | 194.25 | 194.25 | 4.49% | 89,000 |
| Apr 7, 2026 | 192.00 | 194.75 | 185.05 | 185.90 | 185.90 | -2.72% | 75,000 |