| Shri Venkatesh Refineries Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 09-04-2026 Thursday |
BSE
Sensex : 76,631.65 -931.25 -1.20% |
NSE
Nifty 50 : 23,775.10 -222.25 -0.93% |
USD - INR
1 $ = Rs 92.54 |
Find Stock | ||
| Company: | Shri Venkatesh Refineries Ltd | MCap (aprox) 586.2 Crores |
Symbol : 543373 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 2.0% | 1.2% | 0.6% | ||||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 09-04-26 | Thu | 263.15 | 5k | -4.3% | ||
| 08-04-26 | Wed | Data Update : 8 PM | ||||
| 07-04-26 | Tue | 275 | -14.2 | 2.5k | -4.9% | 09-04-26 : 263.15 |
| 06-04-26 | Mon | 289.2 | 5k | 1.6% | ||
| 02-04-26 | Thu | Compared to : 27-03-26 257.9 |
||||
| 01-04-26 | Wed | 284.6 | 26.7 | 8k | 10.4% | |
| 30-03-26 | Mon | 257.9 | 500 | 0.0% | 7 Days % | |
| 27-03-26 | Fri | 257.9 | -1.8 | 17.5k | -1.3% | 2.0% |
| 25-03-26 | Wed | 259.7 | -10.85 | 22k | -2.5% | |
| 24-03-26 | Tue | 270.55 | 9.15 | 30.5k | 3.5% | Compared to : 09-03-26 |
| 23-03-26 | Mon | 261.4 | 3.5 | 17.5k | 1.4% | |
| 20-03-26 | Fri | 257.9 | -9 | 8.5k | -3.4% | 1 Month % |
| 19-03-26 | Thu | 266.9 | 9 | 6k | -2.1% | |
| 18-03-26 | Wed | 257.9 | 6.5k | 4.9% | . | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
Compared to : 09-02-26 260 |
|||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 2 Months % | ||||
| 12-03-26 | Thu | 1.2% | ||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | Compared to : 09-01-26 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 3 Months % | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 09-10-25 261.65 |
||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | 250.95 | -9.05 | 2.5k | -3.5% | 6 Months % |
| 25-02-26 | Wed | 260 | -9.95 | 9.5k | -3.7% | 0.6% |
| 24-02-26 | Tue | 269.95 | -6.9 | 15k | -2.5% | |
| 23-02-26 | Mon | 276.85 | 4.85 | 20.5k | 1.8% | #N/A |
| 20-02-26 | Fri | 272 | 6 | 8k | 2.3% | |
| 19-02-26 | Thu | 266 | 5.9 | 8k | 2.3% | 1 year % |
| 18-02-26 | Wed | 260.1 | 0.15 | 8k | 0.1% | |
| 17-02-26 | Tue | 259.95 | 8.9 | 4k | 3.5% | |
| 16-02-26 | Mon | 251.05 | 500 | -7.7% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
|
| 13-02-26 | Fri | |||||
| 12-02-26 | Thu | 272 | 2.05 | 6.5k | 0.8% | |
| 11-02-26 | Wed | 269.95 | 8.95 | 1k | 3.4% | |
| 10-02-26 | Tue | 261 | 1 | 1k | 0.4% | |
| 09-02-26 | Mon | 260 | -15.05 | 8k | -5.5% | |
| 06-02-26 | Fri | 275.05 | 5.05 | 5k | 1.9% | |
| 05-02-26 | Thu | 270 | 0 | 500 | 0.0% | |
| 04-02-26 | Wed | 270 | 7k | -3.9% | ||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | 281 | 1k | -1.4% | ||
| 30-01-26 | Fri | |||||
| 29-01-26 | Thu | 285.05 | -5.95 | 5k | -2.0% | |
| 28-01-26 | Wed | 291 | 16k | 0.4% | ||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | 289.9 | 2.2 | 2k | 0.8% | |
| 22-01-26 | Thu | 287.7 | -2.3 | 7k | -0.8% | |
| 21-01-26 | Wed | 290 | 0.7 | 3k | 0.2% | |
| 20-01-26 | Tue | 289.3 | -1.65 | 4.5k | -0.6% | |
| 19-01-26 | Mon | 290.95 | -0.05 | 2.5k | 0.0% | |
| 16-01-26 | Fri | 291 | -3.95 | 8k | -1.3% | |
| 14-01-26 | Wed | 294.95 | 5.45 | 6k | 1.9% | |
| 13-01-26 | Tue | 289.5 | 2.5 | 1.5k | 0.9% | |
| 12-01-26 | Mon | 287 | 8.5k | -0.3% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | 287.9 | -0.45 | 500 | -0.2% | |
| 06-01-26 | Tue | 288.35 | 7.35 | 500 | 2.6% | |
| 05-01-26 | Mon | 281 | -12.2 | 4.5k | -4.2% | |
| 02-01-26 | Fri | 293.2 | 7.15 | 2k | 2.5% | |
| 01-01-26 | Thu | 286.05 | -5.2 | 1.5k | -1.8% | |
| 31-12-25 | Wed | 291.25 | 1.1 | 4k | 0.4% | |
| 30-12-25 | Tue | 290.15 | 6.8 | 8k | 2.4% | |
| 29-12-25 | Mon | 283.35 | -1.65 | 83.5k | -0.6% | |
| 26-12-25 | Fri | 285 | 6.5k | -3.4% | ||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | 295 | -2.15 | 5k | -0.7% | |
| 22-12-25 | Mon | 297.15 | 14.5k | 0.2% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | 296.5 | 1.55 | 7k | 0.5% | |
| 17-12-25 | Wed | 294.95 | -5.05 | 9.5k | -1.7% | |
| 16-12-25 | Tue | 300 | 5 | 5k | 1.7% | |
| 15-12-25 | Mon | 295 | -5.2 | 5k | -1.7% | |
| 12-12-25 | Fri | 300.2 | 13.7 | 9.5k | 4.8% | |
| 11-12-25 | Thu | 286.5 | -2.2 | 2.5k | -0.8% | |
| 10-12-25 | Wed | 288.7 | 2.7 | 15.5k | 0.9% | |
| 09-12-25 | Tue | 286 | -6 | 8.5k | -2.1% | |
| 08-12-25 | Mon | 292 | -1.5 | 2.5k | -0.5% | |
| 05-12-25 | Fri | 293.5 | -7.05 | 1.5k | -2.3% | |
| 04-12-25 | Thu | 300.55 | 9.9 | 21.5k | 3.4% | |
| 03-12-25 | Wed | 290.65 | -6.7 | 3.5k | -2.3% | |
| 02-12-25 | Tue | 297.35 | 9.85 | 8.5k | 3.4% | |
| 01-12-25 | Mon | 287.5 | 0.9 | 5k | 0.3% | |
| 28-11-25 | Fri | 286.6 | -7.4 | 10.5k | -2.5% | |
| 27-11-25 | Thu | 294.6 | -9.4 | 15k | -3.1% | |
| 26-11-25 | Wed | 294 | -0.6 | 8.5k | -0.2% | |
| 25-11-25 | Tue | 304 | 14.5 | 2.5k | 5.0% | |
| 24-11-25 | Mon | 289.5 | -0.5 | 17.5k | -0.2% | |
| 21-11-25 | Fri | 290 | -10 | 28.5k | -3.3% | |
| 20-11-25 | Thu | 300 | 4.05 | 36.5k | 1.4% | |
| 19-11-25 | Wed | 295.95 | 21.9 | 40.5k | 8.0% | |
| 18-11-25 | Tue | 274.05 | -1.95 | 28k | -0.7% | |
| 17-11-25 | Mon | 276 | -6.95 | 10k | -2.5% | |
| 14-11-25 | Fri | 282.95 | -1.1 | 17k | -0.4% | |
| 13-11-25 | Thu | 284.05 | -0.85 | 13.5k | -0.3% | |
| 12-11-25 | Wed | 277.9 | -0.05 | 16k | 0.0% | |
| 11-11-25 | Tue | 284.9 | 7 | 18.5k | 2.5% | |
| 10-11-25 | Mon | 277.95 | 11.7 | 16k | 4.4% | |
| 07-11-25 | Fri | 266.25 | 2.45 | 17k | 0.9% | |
| 06-11-25 | Thu | 263.8 | 5.3 | 17k | 2.1% | |
| 04-11-25 | Tue | 258.5 | -1.9 | 10.5k | -0.7% | |
| 03-11-25 | Mon | 260.4 | 3.5 | 5.5k | 1.4% | |
| 31-10-25 | Fri | 256.9 | -1.2 | 9k | -0.5% | |
| 30-10-25 | Thu | 258.1 | -4.2 | 1k | -1.6% | |
| 29-10-25 | Wed | 262.3 | 4.9 | 8k | 1.9% | |
| 28-10-25 | Tue | 257.4 | -3.45 | 7k | -1.3% | |
| 27-10-25 | Mon | 260.85 | -9 | 16k | -3.3% | |
| 24-10-25 | Fri | 269.85 | 3.35 | 500 | 1.3% | |
| 23-10-25 | Thu | 266.5 | -5.65 | 10.5k | -2.1% | |
| 21-10-25 | Tue | 272.15 | 5.95 | 9.5k | 2.2% | |
| 20-10-25 | Mon | 266.2 | -3.8 | 16.5k | -1.4% | |
| 17-10-25 | Fri | 270 | 17.75 | 19k | 7.0% | |
| 16-10-25 | Thu | 252.25 | -1.75 | 17.5k | -0.7% | |
| 15-10-25 | Wed | 266.9 | 4.9 | 10.5k | 1.9% | |
| 14-10-25 | Tue | 254 | -12.9 | 26k | -4.8% | |
| 13-10-25 | Mon | 262 | -6.9 | 10.5k | -2.6% | |
| 10-10-25 | Fri | 268.9 | 7.25 | 1.5k | 2.8% | |
| 09-10-25 | Thu | 261.65 | -7.5 | 8.5k | -2.8% | |
| 08-10-25 | Wed | 269.15 | 0.35 | 10k | 0.1% | |
| 07-10-25 | Tue | 268.8 | 2.4 | 12.5k | 0.9% | |
| 06-10-25 | Mon | 266.4 | -15.5 | 12k | -5.5% | |
| 03-10-25 | Fri | 281.9 | -1.3 | 5k | -0.5% | |
| 01-10-25 | Wed | 283.2 | 1.3 | 8.5k | 0.5% | |
| 30-09-25 | Tue | 281.9 | 5.5 | 5k | 2.0% | |
| 29-09-25 | Mon | 276.4 | -0.55 | 2.5k | -0.2% | |
| 26-09-25 | Fri | 276 | -4.5 | 500 | -1.6% | |
| 25-09-25 | Thu | 276.95 | 0.95 | 3.5k | 0.3% | |
| 24-09-25 | Wed | 280.5 | -0.4 | 1k | -0.1% | |
| 23-09-25 | Tue | 280.9 | -7.85 | 8.5k | -2.7% | |
| 22-09-25 | Mon | 288.75 | 6.85 | 57.5k | 2.4% | |
| 19-09-25 | Fri | 281.9 | 1.4 | 8.5k | 0.5% | |
| 18-09-25 | Thu | 280.5 | 8.9 | 11k | 3.3% | |
| 17-09-25 | Wed | 271.6 | -10.8 | 12.5k | -3.8% | |
| 16-09-25 | Tue | 282.4 | 12.4 | 43k | 4.6% | |
| 15-09-25 | Mon | 270 | -2.85 | 36.5k | -1.0% | |
| 12-09-25 | Fri | 272.85 | #N/A | 159.5k | 16.4% | |
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | 234.45 | 9.3 | 3.5k | 4.1% | |
| 08-09-25 | Mon | 225.15 | -6.7 | 7.5k | -2.9% | |
| 05-09-25 | Fri | 231.85 | -0.75 | 3k | -0.3% | |
| 04-09-25 | Thu | 232.6 | 4.6 | 2.5k | 2.0% | |
| 03-09-25 | Wed | 228 | -0.6 | 3.5k | -0.3% | |
| 02-09-25 | Tue | 228.6 | 7.35 | 6k | 3.3% | |
| 01-09-25 | Mon | 221.25 | -15.75 | 2.5k | -6.6% | |
| 29-08-25 | Fri | 237 | #N/A | 1.5k | 3.4% | |
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 229.3 | -8.8 | 2k | -3.7% | |
| 25-08-25 | Mon | 236.85 | 6.85 | 19.5k | 3.0% | |
| 22-08-25 | Fri | 238.1 | 1.25 | 9.5k | 0.5% | |
| 21-08-25 | Thu | 230 | 0 | 3.5k | 0.0% | |
| 20-08-25 | Wed | 230 | #N/A | 3k | -3.4% | |
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 238 | -3.4 | 3.5k | -1.4% | |
| 14-08-25 | Thu | 241.4 | 1.4 | 6.5k | 0.6% | |
| 13-08-25 | Wed | 240 | -0.25 | 5.5k | -0.1% | |
| 12-08-25 | Tue | 240.25 | #N/A | 7.5k | 0.1% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | 240 | -3.8 | 500 | -1.6% | |
| 07-08-25 | Thu | 243.8 | 7.8 | 6k | 3.3% | |
| 06-08-25 | Wed | 236 | 0 | 1k | 0.0% | |
| 05-08-25 | Tue | 236 | 0 | 1.5k | 0.0% | |
| 04-08-25 | Mon | 236 | -13 | 4.5k | -5.2% | |
| 01-08-25 | Fri | 249 | -0.95 | 9.5k | -0.4% | |
| 31-07-25 | Thu | 249.95 | 8.9 | 12.5k | 3.7% | |
| 30-07-25 | Wed | 241.05 | -5.5 | 8k | -2.2% | |
| 29-07-25 | Tue | 246.55 | -3.95 | 18k | -1.6% | |
| 28-07-25 | Mon | 250.5 | 7.5 | 18k | 3.1% | |
| 25-07-25 | Fri | 243 | -0.65 | 14.5k | -0.3% | |
| 24-07-25 | Thu | 243.65 | -6.5 | 27k | -2.6% | |
| 23-07-25 | Wed | 250.15 | 0.65 | 13k | 0.3% | |
| 22-07-25 | Tue | 249.5 | 12.85 | 40.5k | 5.4% | |
| 21-07-25 | Mon | 236.65 | 6.65 | 23.5k | 2.9% | |
| 18-07-25 | Fri | 230 | 3.7 | 2.5k | 1.6% | |
| 17-07-25 | Thu | 226.3 | -11.7 | 13.5k | -4.9% | |
| 16-07-25 | Wed | 238 | 0.5 | 5k | 0.2% | |
| 15-07-25 | Tue | 237.5 | -5.1 | 17.5k | -2.1% | |
| 14-07-25 | Mon | 242.6 | 2.05 | 16k | 0.9% | |
| 11-07-25 | Fri | 240.55 | 5.4 | 8.5k | 2.3% | |
| 10-07-25 | Thu | 235.15 | 9.3 | 22k | 4.1% | |
| 09-07-25 | Wed | 225.85 | 15.95 | 32.5k | 7.6% | |
| 08-07-25 | Tue | 209.9 | 0.05 | 19.5k | 0.0% | |
| 07-07-25 | Mon | 209.85 | 6.4 | 16k | 3.1% | |
| 04-07-25 | Fri | 203.45 | -0.25 | 11.5k | -0.1% | |
| 03-07-25 | Thu | 203.7 | -1.05 | 500 | -0.5% | |
| 02-07-25 | Wed | 204.75 | 0.8 | 10k | 0.4% | |
| 01-07-25 | Tue | 203.95 | 2.2 | 11k | 1.1% | |
| 30-06-25 | Mon | 196.1 | 1.05 | 2k | 0.5% | |
| 27-06-25 | Fri | 201.75 | 5.65 | 9k | 2.9% | |
| 26-06-25 | Thu | 195.05 | -7.95 | 4.5k | -3.9% | |
| 25-06-25 | Wed | 203 | -0.9 | 1k | -0.4% | |
| 24-06-25 | Tue | 203.9 | #N/A | 3k | -0.2% | |
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 204.4 | 5.4 | 5k | 2.7% | |
| 19-06-25 | Thu | 199 | #N/A | 3k | -4.8% | |
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 13-06-25 | Fri | 209 | 4.05 | 3.5k | 2.0% | |
| 12-06-25 | Thu | 204.95 | 4.95 | 5k | 2.5% | |
| 11-06-25 | Wed | 200 | -3.15 | 15k | -1.6% | |
| 10-06-25 | Tue | 203.15 | 3.15 | 13.5k | 1.6% | |
| 09-06-25 | Mon | 200 | -5.2 | 1k | -2.5% | |
| 06-06-25 | Fri | 205.2 | -0.15 | 1k | -0.1% | |
| 05-06-25 | Thu | 203.55 | 4.3 | 5k | 2.2% | |
| 04-06-25 | Wed | 205.35 | 1.8 | 4.5k | 0.9% | |
| 03-06-25 | Tue | 199.25 | -9.65 | 12k | -4.6% | |
| 02-06-25 | Mon | 208.9 | #N/A | 7k | 2.3% | |
| 30-05-25 | Fri | 203.8 | 5.1 | 12k | 2.5% | |
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | 199.25 | 5 | 9.5k | 2.6% | |
| 27-05-25 | Tue | 194.25 | -6.25 | 1.5k | -3.1% | |
| 26-05-25 | Mon | 200.5 | -6.5 | 4.5k | -3.1% | |
| 23-05-25 | Fri | 207 | -2.85 | 2k | -1.4% | |
| 22-05-25 | Thu | 209.85 | -0.15 | 4k | -0.1% | |
| 21-05-25 | Wed | 210 | #N/A | 7k | 0.5% | |
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 16-05-25 | Fri | 211.45 | 5.45 | 1.5k | 2.6% | |
| 15-05-25 | Thu | 209.05 | -2.4 | 16.5k | -1.1% | |
| 14-05-25 | Wed | 206 | 0.9 | 3.5k | 0.4% | |
| 13-05-25 | Tue | 205.1 | 0 | 2k | 0.0% | |
| 12-05-25 | Mon | 205.1 | -8.8 | 5k | -4.1% | |
| 09-05-25 | Fri | 213.9 | -3 | 2.5k | -1.4% | |
| 08-05-25 | Thu | 216.9 | 4.15 | 14.5k | 2.0% | |
| 07-05-25 | Wed | 212.75 | 2.1 | 40.5k | 1.0% | |
| 06-05-25 | Tue | 210.65 | 5.9 | 3.5k | 2.9% | |
| 05-05-25 | Mon | 204.75 | -11.4 | 24k | -5.3% | |
| 02-05-25 | Fri | 216.15 | 0.55 | 16k | 0.3% | |
| 30-04-25 | Wed | 215.6 | 2.75 | 8k | 1.3% | |
| 29-04-25 | Tue | 212.85 | -4.8 | 10k | -2.2% | |
| 28-04-25 | Mon | 217.65 | 2.1 | 6k | 1.0% | |
| 25-04-25 | Fri | 215.55 | -4.25 | 11k | -1.9% | |
| 24-04-25 | Thu | 219.8 | 1.9 | 18k | 0.9% | |
| 23-04-25 | Wed | 217.9 | 1 | 20k | 0.5% | |
| 22-04-25 | Tue | 216.9 | 4.9 | 5k | 2.3% | |
| 21-04-25 | Mon | 212 | 4 | 3k | 1.9% | |
| 17-04-25 | Thu | 208 | #N/A | 15k | 4.4% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | 199.3 | #N/A | 1k | -1.7% | |