Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 305.05
-1.20 (-0.39%)
At close: Nov 9, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 307.00 | 309.00 | 303.00 | 305.05 | 305.05 | -0.39% | 108,000 |
| Nov 8, 2026 | 302.10 | 308.50 | 302.00 | 306.25 | 306.25 | 3.17% | 72,500 |
| Nov 6, 2026 | 309.90 | 309.90 | 295.25 | 296.85 | 296.85 | -4.21% | 124,000 |
| Nov 5, 2026 | 314.00 | 316.80 | 301.00 | 309.90 | 309.90 | 0.73% | 200,500 |
| Nov 4, 2026 | 299.30 | 311.00 | 298.20 | 307.65 | 307.65 | 3.80% | 227,000 |
| Nov 3, 2026 | 293.00 | 314.70 | 293.00 | 296.40 | 296.40 | 2.97% | 418,000 |
| Nov 2, 2026 | 303.00 | 308.10 | 282.00 | 287.85 | 287.85 | -6.10% | 468,000 |
| Oct 30, 2026 | 323.05 | 327.00 | 303.35 | 306.55 | 306.55 | -3.84% | 311,000 |
| Oct 29, 2026 | 309.10 | 323.90 | 301.00 | 318.80 | 318.80 | -5.82% | 1,081,500 |
| Oct 28, 2026 | 337.80 | 340.75 | 332.00 | 338.50 | 338.50 | 0.94% | 204,000 |
| Oct 27, 2026 | 326.95 | 340.65 | 320.20 | 335.35 | 335.35 | 3.68% | 286,500 |
| Oct 26, 2026 | 331.50 | 331.50 | 313.00 | 323.45 | 323.45 | -2.15% | 285,000 |
| Oct 23, 2026 | 336.10 | 336.10 | 316.20 | 330.55 | 330.55 | -1.65% | 227,000 |
| Oct 22, 2026 | 336.00 | 342.95 | 327.50 | 336.10 | 336.10 | -1.26% | 212,500 |
| Oct 21, 2026 | 318.05 | 348.00 | 305.00 | 340.40 | 340.40 | 7.65% | 500,000 |
| Oct 19, 2026 | 334.50 | 338.75 | 313.00 | 316.20 | 316.20 | -5.41% | 425,500 |
| Oct 16, 2026 | 340.05 | 349.50 | 330.60 | 334.30 | 334.30 | -2.38% | 268,500 |
| Oct 15, 2026 | 350.00 | 354.90 | 339.00 | 342.45 | 342.45 | -1.03% | 205,500 |
| Oct 14, 2026 | 362.05 | 363.70 | 339.00 | 346.00 | 346.00 | -4.21% | 274,000 |
| Oct 13, 2026 | 365.00 | 369.00 | 352.00 | 361.20 | 361.20 | -1.55% | 311,000 |
| Oct 12, 2026 | 374.00 | 384.00 | 365.05 | 366.90 | 366.90 | -1.21% | 159,000 |
| Oct 9, 2026 | 373.30 | 386.65 | 369.05 | 371.40 | 371.40 | -0.34% | 127,500 |
| Oct 8, 2026 | 386.20 | 387.50 | 365.50 | 372.65 | 372.65 | -2.87% | 293,500 |
| Oct 7, 2026 | 386.95 | 387.95 | 380.50 | 383.65 | 383.65 | -0.98% | 118,000 |
| Oct 6, 2026 | 388.35 | 393.75 | 385.00 | 387.45 | 387.45 | -1.40% | 114,500 |
| Oct 5, 2026 | 397.45 | 404.00 | 386.00 | 392.95 | 392.95 | -0.44% | 86,000 |
| Oct 1, 2026 | 392.00 | 400.00 | 383.50 | 394.70 | 394.70 | -0.24% | 129,500 |
| Sep 30, 2026 | 401.00 | 413.45 | 391.00 | 395.65 | 395.65 | -1.26% | 168,500 |
| Sep 29, 2026 | 412.00 | 412.00 | 397.05 | 400.70 | 400.70 | -2.13% | 161,500 |
| Sep 28, 2026 | 413.00 | 416.50 | 400.00 | 409.40 | 409.40 | 0.44% | 347,500 |
| Sep 25, 2026 | 382.50 | 412.00 | 377.05 | 407.60 | 407.60 | 6.19% | 399,000 |
| Sep 24, 2026 | 375.05 | 395.00 | 369.40 | 383.85 | 383.85 | 1.20% | 230,500 |
| Sep 23, 2026 | 384.95 | 389.45 | 376.00 | 379.30 | 379.30 | -1.53% | 158,000 |
| Sep 22, 2026 | 385.50 | 396.00 | 381.00 | 385.20 | 385.20 | -0.47% | 117,500 |
| Sep 21, 2026 | 388.30 | 391.00 | 381.10 | 387.00 | 387.00 | -2.09% | 99,500 |
| Sep 18, 2026 | 399.70 | 405.00 | 385.00 | 395.25 | 395.25 | -0.13% | 128,500 |
| Sep 17, 2026 | 385.00 | 401.90 | 385.00 | 395.75 | 395.75 | 2.37% | 154,500 |
| Sep 16, 2026 | 372.95 | 390.00 | 352.15 | 386.60 | 386.60 | 4.01% | 421,500 |
| Sep 15, 2026 | 401.05 | 404.00 | 365.00 | 371.70 | 371.70 | -7.14% | 430,500 |
| Sep 11, 2026 | 398.10 | 408.00 | 395.10 | 400.30 | 400.30 | -0.89% | 181,000 |
| Sep 10, 2026 | 405.10 | 415.00 | 400.00 | 403.90 | 403.90 | -0.14% | 231,500 |
| Sep 9, 2026 | 423.95 | 424.90 | 399.00 | 404.45 | 404.45 | -4.17% | 326,500 |
| Sep 8, 2026 | 430.10 | 438.95 | 421.00 | 422.05 | 422.05 | -0.66% | 161,500 |
| Sep 7, 2026 | 424.80 | 437.40 | 420.55 | 424.85 | 424.85 | 1.18% | 325,000 |
| Sep 4, 2026 | 413.00 | 422.00 | 411.00 | 419.90 | 419.90 | 1.66% | 159,000 |
| Sep 3, 2026 | 399.75 | 418.95 | 396.35 | 413.05 | 413.05 | 3.43% | 292,000 |
| Sep 2, 2026 | 403.05 | 408.55 | 392.00 | 399.35 | 399.35 | -2.68% | 175,500 |
| Sep 1, 2026 | 414.00 | 424.95 | 404.00 | 410.35 | 410.35 | -0.22% | 232,500 |
| Aug 31, 2026 | 405.00 | 418.00 | 400.00 | 411.25 | 411.25 | 2.57% | 294,000 |
| Aug 28, 2026 | 390.00 | 405.95 | 384.05 | 400.95 | 400.95 | 2.82% | 271,000 |