Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 405.40
+23.85 (6.25%)
At close: Aug 21, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 381.55 | 414.00 | 375.00 | 405.40 | 405.40 | 6.25% | 598,500 |
| Aug 20, 2026 | 374.00 | 405.00 | 368.00 | 381.55 | 381.55 | 3.65% | 692,000 |
| Aug 19, 2026 | 331.20 | 384.50 | 328.00 | 368.10 | 368.10 | 10.86% | 833,000 |
| Aug 18, 2026 | 331.00 | 337.50 | 325.00 | 332.05 | 332.05 | -0.33% | 181,000 |
| Aug 17, 2026 | 315.30 | 334.90 | 315.30 | 333.15 | 333.15 | 5.66% | 356,500 |
| Aug 14, 2026 | 319.00 | 319.90 | 312.45 | 315.30 | 315.30 | 0.59% | 141,000 |
| Aug 13, 2026 | 321.20 | 326.00 | 311.55 | 313.45 | 313.45 | -2.56% | 174,000 |
| Aug 12, 2026 | 320.85 | 328.95 | 320.85 | 321.70 | 321.70 | 0.26% | 138,500 |
| Aug 11, 2026 | 318.35 | 324.80 | 313.50 | 320.85 | 320.85 | 1.79% | 171,000 |
| Aug 10, 2026 | 329.80 | 335.00 | 313.00 | 315.20 | 315.20 | -3.49% | 385,000 |
| Aug 7, 2026 | 333.50 | 335.00 | 323.50 | 326.60 | 326.60 | -1.63% | 176,500 |
| Aug 6, 2026 | 329.35 | 337.45 | 325.00 | 332.00 | 332.00 | -0.63% | 138,000 |
| Aug 5, 2026 | 328.00 | 339.00 | 323.40 | 334.10 | 334.10 | 1.43% | 368,500 |
| Aug 4, 2026 | 311.00 | 331.00 | 305.60 | 329.40 | 329.40 | 7.54% | 606,000 |
| Aug 3, 2026 | 318.00 | 323.90 | 298.50 | 306.30 | 306.30 | -1.29% | 778,500 |
| Jul 31, 2026 | 300.00 | 316.00 | 295.05 | 310.30 | 310.30 | -5.78% | 1,330,500 |
| Jul 30, 2026 | 331.00 | 333.00 | 319.15 | 329.35 | 329.35 | -2.43% | 349,500 |
| Jul 29, 2026 | 346.40 | 368.00 | 333.10 | 337.55 | 337.55 | -2.79% | 344,000 |
| Jul 28, 2026 | 335.50 | 359.60 | 335.50 | 347.25 | 347.25 | 4.26% | 200,500 |
| Jul 27, 2026 | 341.50 | 343.40 | 331.05 | 333.05 | 333.05 | -1.80% | 92,500 |
| Jul 24, 2026 | 341.25 | 342.95 | 337.00 | 339.15 | 339.15 | -1.11% | 49,500 |
| Jul 23, 2026 | 341.05 | 345.00 | 331.20 | 342.95 | 342.95 | -0.44% | 106,500 |
| Jul 22, 2026 | 355.50 | 357.00 | 342.00 | 344.45 | 344.45 | -2.34% | 80,000 |
| Jul 21, 2026 | 352.50 | 355.95 | 343.50 | 352.70 | 352.70 | 0.06% | 72,000 |
| Jul 20, 2026 | 330.00 | 357.70 | 330.00 | 352.50 | 352.50 | 2.71% | 160,000 |
| Jul 17, 2026 | 346.45 | 346.45 | 335.00 | 343.20 | 343.20 | -0.94% | 86,000 |
| Jul 16, 2026 | 347.35 | 356.00 | 342.00 | 346.45 | 346.45 | -1.07% | 97,000 |
| Jul 15, 2026 | 356.60 | 365.00 | 345.20 | 350.20 | 350.20 | -2.07% | 106,000 |
| Jul 14, 2026 | 351.80 | 360.50 | 343.40 | 357.60 | 357.60 | 2.64% | 143,000 |
| Jul 13, 2026 | 337.20 | 351.00 | 318.05 | 348.40 | 348.40 | 2.82% | 453,500 |
| Jul 10, 2026 | 348.50 | 352.00 | 334.35 | 338.85 | 338.85 | -2.21% | 161,500 |
| Jul 9, 2026 | 343.00 | 356.90 | 343.00 | 346.50 | 346.50 | 2.15% | 77,000 |
| Jul 8, 2026 | 358.80 | 358.80 | 330.00 | 339.20 | 339.20 | -4.64% | 284,500 |
| Jul 7, 2026 | 354.00 | 360.60 | 348.30 | 355.70 | 355.70 | 3.57% | 147,000 |
| Jul 6, 2026 | 370.70 | 373.95 | 339.00 | 343.45 | 343.45 | -7.35% | 394,000 |
| Jul 3, 2026 | 385.00 | 388.00 | 368.00 | 370.70 | 370.70 | -3.69% | 140,500 |
| Jul 2, 2026 | 388.20 | 395.05 | 381.00 | 384.90 | 384.90 | -0.26% | 87,500 |
| Jul 1, 2026 | 397.90 | 400.10 | 380.00 | 385.90 | 385.90 | -2.23% | 116,000 |
| Jun 30, 2026 | 405.00 | 406.20 | 392.60 | 394.70 | 394.70 | -1.33% | 166,000 |
| Jun 29, 2026 | 384.90 | 403.00 | 382.60 | 400.00 | 400.00 | 6.06% | 395,000 |
| Jun 25, 2026 | 366.35 | 380.00 | 357.20 | 377.15 | 377.15 | 3.44% | 194,500 |
| Jun 24, 2026 | 378.85 | 378.85 | 353.00 | 364.60 | 364.60 | -1.91% | 155,500 |
| Jun 23, 2026 | 388.00 | 392.00 | 367.25 | 371.70 | 371.70 | -1.91% | 214,500 |
| Jun 22, 2026 | 353.00 | 391.00 | 353.00 | 378.95 | 378.95 | 4.96% | 329,500 |
| Jun 19, 2026 | 341.30 | 364.75 | 339.85 | 361.05 | 361.05 | 7.62% | 308,000 |
| 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 |