Shree Refrigerations Limited (BOM:544458)
India · Delayed Price · Currency is INR 383.65
-3.80 (-0.98%)
At close: Oct 7, 2026
Shree Refrigerations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 408.00 | 409.90 | 385.50 | 389.95 | 389.95 | -2.18% | 248,500 |
| Aug 26, 2026 | 429.90 | 431.35 | 395.70 | 398.65 | 398.65 | -5.39% | 515,500 |
| Aug 25, 2026 | 404.60 | 423.95 | 401.10 | 421.35 | 421.35 | 5.43% | 412,000 |
| Aug 24, 2026 | 415.50 | 422.80 | 387.15 | 399.65 | 399.65 | -1.42% | 397,000 |
| 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 |