Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 240.35
+12.55 (5.51%)
At close: May 20, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 195.15 | 195.15 | 187.55 | 191.10 | 191.10 | -2.08% | 48,500 |
| Apr 2, 2026 | 179.50 | 197.95 | 177.50 | 195.15 | 195.15 | 4.81% | 114,500 |
| Apr 1, 2026 | 177.00 | 188.00 | 177.00 | 186.20 | 186.20 | 7.79% | 79,500 |
| 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 |