Shri Venkatesh Refineries Limited (BOM:543373)
India
· Delayed Price · Currency is INR 239.95
-0.05 (-0.02%)
At close: Apr 28, 2026
Shri Venkatesh Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 240.00 | 240.00 | 229.00 | 239.95 | 239.95 | -0.02% | 3,000 |
| Apr 27, 2026 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | -4.00% | 4,000 |
| Apr 23, 2026 | 249.90 | 250.00 | 249.90 | 250.00 | 250.00 | 2.42% | 1,000 |
| Apr 22, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -4.27% | 500 |
| Apr 21, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | -0.35% | 1,000 |
| Apr 17, 2026 | 262.00 | 265.00 | 255.90 | 255.90 | 255.90 | -0.02% | 12,000 |
| Apr 16, 2026 | 251.00 | 256.00 | 251.00 | 255.95 | 255.95 | 0.97% | 1,500 |
| Apr 15, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -3.21% | 500 |
| Apr 13, 2026 | 248.00 | 261.90 | 247.00 | 261.90 | 261.90 | 0.79% | 2,500 |
| Apr 10, 2026 | 255.00 | 271.00 | 250.00 | 259.85 | 259.85 | -1.25% | 14,000 |
| Apr 9, 2026 | 279.00 | 285.00 | 261.25 | 263.15 | 263.15 | -4.31% | 5,000 |
| Apr 7, 2026 | 279.00 | 282.00 | 275.00 | 275.00 | 275.00 | -4.91% | 2,500 |
| Apr 6, 2026 | 271.00 | 297.60 | 270.40 | 289.20 | 289.20 | 1.62% | 5,000 |
| Apr 1, 2026 | 270.00 | 289.95 | 270.00 | 284.60 | 284.60 | 10.35% | 8,000 |
| Mar 30, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - | 500 |
| Mar 27, 2026 | 260.00 | 260.00 | 252.50 | 257.90 | 257.90 | -0.69% | 8,500 |
| Mar 25, 2026 | 254.05 | 260.00 | 250.10 | 259.70 | 259.70 | -0.35% | 17,000 |
| Mar 24, 2026 | 254.00 | 263.30 | 250.00 | 260.60 | 260.60 | -1.25% | 17,500 |
| Mar 23, 2026 | 252.60 | 269.00 | 251.00 | 263.90 | 263.90 | -2.46% | 22,000 |
| Mar 20, 2026 | 250.15 | 271.00 | 250.00 | 270.55 | 270.55 | 3.50% | 30,500 |
| Mar 19, 2026 | 242.00 | 285.00 | 207.00 | 261.40 | 261.40 | 1.36% | 17,500 |
| Mar 18, 2026 | 258.20 | 258.20 | 250.00 | 257.90 | 257.90 | -3.37% | 8,500 |
| Mar 17, 2026 | 256.30 | 268.90 | 256.30 | 266.90 | 266.90 | -2.06% | 6,000 |
| Mar 16, 2026 | 272.00 | 273.00 | 272.00 | 272.50 | 272.50 | 4.91% | 6,500 |
| Mar 13, 2026 | 240.05 | 274.00 | 240.05 | 259.75 | 259.75 | -1.98% | 6,000 |
| Mar 12, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4.95% | 500 |
| Mar 11, 2026 | 290.00 | 290.00 | 245.00 | 252.50 | 252.50 | 3.89% | 5,000 |
| Mar 10, 2026 | 232.70 | 249.95 | 232.70 | 243.05 | 243.05 | -3.74% | 2,000 |
| Mar 6, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 3.65% | 1,000 |
| Mar 5, 2026 | 249.00 | 249.00 | 240.00 | 243.60 | 243.60 | 0.66% | 4,500 |
| Mar 4, 2026 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | -3.57% | 2,500 |
| Feb 26, 2026 | 255.00 | 255.00 | 250.00 | 250.95 | 250.95 | -3.48% | 2,500 |
| Feb 25, 2026 | 277.00 | 277.00 | 258.50 | 260.00 | 260.00 | -3.69% | 9,500 |
| Feb 24, 2026 | 290.00 | 290.00 | 261.15 | 269.95 | 269.95 | -2.49% | 15,000 |
| Feb 23, 2026 | 265.10 | 276.90 | 239.75 | 276.85 | 276.85 | 1.78% | 20,500 |
| Feb 20, 2026 | 288.00 | 288.00 | 272.00 | 272.00 | 272.00 | 2.26% | 8,000 |
| Feb 19, 2026 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | 2.27% | 8,000 |
| Feb 18, 2026 | 260.10 | 278.20 | 260.10 | 260.10 | 260.10 | 0.06% | 8,000 |
| Feb 17, 2026 | 255.00 | 267.00 | 255.00 | 259.95 | 259.95 | 3.55% | 4,000 |
| Feb 16, 2026 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -7.70% | 500 |
| Feb 12, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.76% | 6,500 |
| Feb 11, 2026 | 269.90 | 269.95 | 269.90 | 269.95 | 269.95 | 3.43% | 1,000 |
| Feb 10, 2026 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 1,000 |
| Feb 9, 2026 | 262.35 | 267.95 | 258.00 | 260.00 | 260.00 | -5.47% | 8,000 |
| Feb 6, 2026 | 290.00 | 291.00 | 258.65 | 275.05 | 275.05 | 1.87% | 5,000 |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 500 |
| Feb 4, 2026 | 245.00 | 279.85 | 245.00 | 270.00 | 270.00 | -3.91% | 7,000 |
| Feb 1, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.42% | 1,000 |
| Jan 29, 2026 | 300.50 | 300.50 | 285.00 | 285.05 | 285.05 | -2.04% | 5,000 |
| Jan 28, 2026 | 299.00 | 299.00 | 285.25 | 291.00 | 291.00 | 0.38% | 16,000 |
| Jan 23, 2026 | 290.70 | 290.75 | 289.90 | 289.90 | 289.90 | 0.76% | 2,000 |
| Jan 22, 2026 | 282.20 | 290.00 | 282.10 | 287.70 | 287.70 | -0.79% | 7,000 |
| Jan 21, 2026 | 305.90 | 305.90 | 289.95 | 290.00 | 290.00 | 0.24% | 3,000 |
| Jan 20, 2026 | 284.30 | 289.40 | 280.00 | 289.30 | 289.30 | -0.57% | 4,500 |
| Jan 19, 2026 | 283.20 | 292.80 | 283.20 | 290.95 | 290.95 | -0.02% | 2,500 |
| Jan 16, 2026 | 291.00 | 294.95 | 281.05 | 291.00 | 291.00 | -1.34% | 8,000 |
| Jan 14, 2026 | 294.50 | 298.00 | 285.00 | 294.95 | 294.95 | 1.88% | 6,000 |
| Jan 13, 2026 | 289.00 | 289.50 | 284.00 | 289.50 | 289.50 | 0.87% | 1,500 |
| Jan 12, 2026 | 286.95 | 298.00 | 286.95 | 287.00 | 287.00 | -0.31% | 8,500 |
| Jan 7, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -0.16% | 500 |
| Jan 6, 2026 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 2.62% | 500 |
| Jan 5, 2026 | 285.00 | 286.90 | 281.00 | 281.00 | 281.00 | -4.16% | 4,500 |
| Jan 2, 2026 | 290.00 | 297.45 | 288.55 | 293.20 | 293.20 | 2.50% | 2,000 |
| Jan 1, 2026 | 292.00 | 292.00 | 286.05 | 286.05 | 286.05 | -1.79% | 1,500 |
| Dec 31, 2025 | 283.00 | 294.90 | 283.00 | 291.25 | 291.25 | 0.38% | 4,000 |
| Dec 30, 2025 | 285.00 | 292.50 | 280.00 | 290.15 | 290.15 | 2.40% | 8,000 |
| Dec 29, 2025 | 290.00 | 312.00 | 275.00 | 283.35 | 283.35 | -0.58% | 83,500 |
| Dec 26, 2025 | 290.00 | 290.00 | 278.00 | 285.00 | 285.00 | -3.39% | 6,500 |
| Dec 23, 2025 | 291.80 | 299.00 | 290.00 | 295.00 | 295.00 | -0.72% | 5,000 |
| Dec 22, 2025 | 296.50 | 300.00 | 296.50 | 297.15 | 297.15 | 0.22% | 14,500 |
| Dec 18, 2025 | 296.50 | 296.50 | 296.45 | 296.50 | 296.50 | 0.53% | 7,000 |
| Dec 17, 2025 | 297.00 | 297.90 | 290.00 | 294.95 | 294.95 | -1.68% | 9,500 |
| Dec 16, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 1.69% | 5,000 |
| Dec 15, 2025 | 296.50 | 296.90 | 295.00 | 295.00 | 295.00 | -1.73% | 5,000 |
| Dec 12, 2025 | 297.00 | 301.00 | 297.00 | 300.20 | 300.20 | 4.78% | 9,500 |
| Dec 11, 2025 | 292.00 | 302.00 | 286.50 | 286.50 | 286.50 | -0.76% | 2,500 |
| Dec 10, 2025 | 290.45 | 291.00 | 283.00 | 288.70 | 288.70 | 0.94% | 15,500 |
| Dec 9, 2025 | 287.00 | 292.00 | 284.95 | 286.00 | 286.00 | -2.05% | 8,500 |
| Dec 8, 2025 | 293.50 | 293.50 | 292.00 | 292.00 | 292.00 | -0.51% | 2,500 |
| Dec 5, 2025 | 288.00 | 293.50 | 280.95 | 293.50 | 293.50 | -2.35% | 1,500 |
| Dec 4, 2025 | 289.90 | 305.00 | 289.00 | 300.55 | 300.55 | 3.41% | 21,500 |
| Dec 3, 2025 | 285.00 | 294.85 | 285.00 | 290.65 | 290.65 | -2.25% | 3,500 |
| Dec 2, 2025 | 280.00 | 298.00 | 280.00 | 297.35 | 297.35 | 3.43% | 8,500 |
| Dec 1, 2025 | 290.00 | 294.90 | 282.05 | 287.50 | 287.50 | 0.31% | 5,000 |
| Nov 28, 2025 | 282.00 | 292.05 | 280.00 | 286.60 | 286.60 | -2.52% | 10,500 |
| Nov 27, 2025 | 295.00 | 295.00 | 292.95 | 294.00 | 294.00 | -0.20% | 8,500 |
| Nov 26, 2025 | 298.95 | 301.70 | 294.50 | 294.60 | 294.60 | -3.09% | 15,000 |
| Nov 25, 2025 | 294.00 | 304.00 | 294.00 | 304.00 | 304.00 | 5.01% | 2,500 |
| Nov 24, 2025 | 260.00 | 290.00 | 260.00 | 289.50 | 289.50 | -0.17% | 17,500 |
| Nov 21, 2025 | 290.00 | 291.00 | 285.05 | 290.00 | 290.00 | -3.33% | 28,500 |
| Nov 20, 2025 | 295.00 | 318.95 | 295.00 | 300.00 | 300.00 | 1.37% | 36,500 |
| Nov 19, 2025 | 279.50 | 312.50 | 272.60 | 295.95 | 295.95 | 7.99% | 40,500 |
| Nov 18, 2025 | 273.00 | 275.00 | 269.00 | 274.05 | 274.05 | -0.71% | 28,000 |
| Nov 17, 2025 | 277.30 | 284.95 | 275.00 | 276.00 | 276.00 | -2.46% | 10,000 |
| Nov 14, 2025 | 280.00 | 283.00 | 280.00 | 282.95 | 282.95 | -0.39% | 17,000 |
| Nov 13, 2025 | 270.00 | 285.00 | 270.00 | 284.05 | 284.05 | -0.30% | 13,500 |
| Nov 12, 2025 | 270.00 | 285.00 | 266.40 | 284.90 | 284.90 | 2.52% | 18,500 |
| Nov 11, 2025 | 274.40 | 283.85 | 274.40 | 277.90 | 277.90 | -0.02% | 16,000 |
| Nov 10, 2025 | 266.90 | 278.90 | 266.90 | 277.95 | 277.95 | 4.39% | 16,000 |
| Nov 7, 2025 | 261.95 | 275.00 | 260.00 | 266.25 | 266.25 | 0.93% | 17,000 |