Shri Venkatesh Refineries Ltd (SRIT)

SRIT
🏛️ Indien →
276.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 99.00 99.00 95.75 95.75 0.0M
2022-12-28 97.50 97.50 97.50 97.50 0.0M
2022-12-27 95.00 96.00 95.00 96.00 0.0M
2022-12-26 90.05 94.50 90.05 93.75 0.0M
2022-12-23 92.50 92.50 90.00 90.00 0.0M
2022-12-22 97.50 97.50 93.00 93.53 0.0M
2022-12-20 101.50 102.00 98.50 102.00 0.0M
2022-12-19 103.50 103.50 101.50 101.50 0.0M
2022-12-16 107.50 107.50 107.50 107.50 0.0M
2022-12-15 105.00 105.00 105.00 105.00 0.0M
2022-12-14 107.50 115.00 102.50 104.18 0.0M
2022-12-13 107.00 107.50 102.25 107.50 0.0M
2022-12-12 107.50 107.50 107.50 107.50 0.0M
2022-12-09 112.00 112.00 112.00 112.00 0.0M
2022-12-08 110.00 118.00 110.00 117.75 0.0M
2022-12-07 102.50 110.00 102.50 109.90 0.0M
2022-12-06 97.50 100.00 97.50 100.00 0.0M
2022-12-05 95.00 97.05 95.00 97.05 0.0M
2022-12-01 87.50 92.45 87.50 92.45 0.0M
2022-11-30 90.50 90.50 87.88 88.05 0.0M
2022-11-29 92.50 92.50 91.00 92.50 0.0M
2022-11-28 90.00 90.53 86.70 90.53 0.0M
2022-11-25 95.13 95.13 91.25 91.25 0.0M
2022-11-24 95.00 96.00 95.00 96.00 0.0M
2022-11-23 100.00 100.50 97.03 97.05 0.0M
2022-11-22 105.00 107.00 102.05 102.05 0.0M
2022-11-18 109.98 109.98 107.00 107.00 0.0M
2022-11-17 108.50 108.50 103.10 106.98 0.0M
2022-11-16 108.50 108.50 108.50 108.50 0.0M
2022-11-15 105.50 110.25 105.50 108.00 0.0M
2022-11-14 105.00 105.00 105.00 105.00 0.0M
2022-11-11 109.25 109.25 109.25 109.25 0.0M
2022-11-10 112.50 112.50 109.25 109.25 0.0M
2022-11-09 115.00 115.00 115.00 115.00 0.0M
2022-11-07 110.00 117.00 110.00 117.00 0.0M
2022-11-04 115.50 115.50 115.50 115.50 0.0M
2022-11-03 117.33 117.33 117.33 117.33 0.0M
2022-11-02 120.50 122.50 117.33 117.33 0.0M
2022-11-01 125.00 125.00 123.50 123.50 0.0M
2022-10-27 119.70 130.00 119.70 130.00 0.0M
2022-10-25 129.00 129.00 121.13 126.00 0.0M
2022-10-24 128.50 129.68 123.50 127.48 0.0M
2022-10-21 130.00 130.00 123.50 123.50 0.0M
2022-10-20 129.03 132.50 129.03 130.00 0.0M
2022-10-19 133.50 134.25 128.50 133.08 0.0M
2022-10-18 129.20 129.23 123.00 128.00 0.0M
2022-10-17 124.00 125.50 114.05 123.08 0.0M
2022-10-14 118.10 125.00 117.98 120.00 0.0M
2022-10-13 134.50 134.50 122.25 124.18 0.0M
2022-10-12 128.40 129.00 120.00 128.68 0.0M
2022-10-11 122.03 122.03 114.00 119.40 0.1M
2022-10-10 110.95 110.95 110.50 110.95 0.0M
2022-10-07 100.88 100.88 100.00 100.88 0.0M
2022-10-06 92.50 96.08 92.50 96.08 0.0M
2022-10-04 91.50 91.50 91.50 91.50 0.0M
2022-10-03 90.00 91.00 89.50 89.50 0.0M
2022-09-30 89.25 89.50 89.25 89.50 0.0M
2022-09-29 90.00 90.50 88.75 89.00 0.0M
2022-09-28 90.00 90.00 90.00 90.00 0.0M
2022-09-27 82.00 86.00 82.00 85.83 0.0M
2022-09-26 85.00 85.00 83.75 84.00 0.0M
2022-09-23 88.00 88.00 88.00 88.00 0.0M
2022-09-22 89.00 89.00 89.00 89.00 0.0M
2022-09-21 83.00 86.98 83.00 86.98 0.0M
2022-09-20 88.05 89.00 86.45 86.45 0.0M
2022-09-19 91.00 92.00 91.00 91.00 0.0M
2022-09-15 91.25 92.50 89.00 90.75 0.0M
2022-09-14 90.75 91.50 90.75 91.50 0.0M
2022-09-13 96.00 96.00 93.58 93.58 0.0M
2022-09-12 98.00 101.50 98.00 98.00 0.0M
2022-09-09 99.88 99.88 95.75 98.50 0.0M
2022-09-08 90.00 98.18 90.00 98.18 0.0M
2022-09-07 100.65 100.65 93.50 93.50 0.1M
2022-09-06 96.53 96.53 94.00 96.53 0.1M
2022-09-05 91.20 91.95 91.20 91.95 0.0M
2022-09-02 87.63 87.63 84.00 87.58 0.0M
2022-09-01 81.50 83.48 80.00 83.48 0.0M
2022-08-30 78.00 79.50 76.53 79.50 0.0M
2022-08-29 80.50 81.00 79.78 79.78 0.0M
2022-08-26 83.75 83.75 82.50 82.50 0.0M
2022-08-25 84.03 86.75 83.50 83.75 0.0M
2022-08-24 87.03 88.13 84.00 84.03 0.0M
2022-08-23 89.00 90.23 86.50 87.03 0.1M
2022-08-22 85.48 86.23 84.95 86.13 0.1M
2022-08-19 82.00 82.13 81.50 82.13 0.1M
2022-08-18 78.23 78.23 78.20 78.23 0.1M
2022-08-17 74.50 74.78 70.00 74.50 0.1M
2022-08-16 71.28 71.28 71.00 71.28 0.1M
2022-08-12 67.55 67.90 67.55 67.90 0.0M
2022-08-11 64.65 64.68 64.50 64.68 0.0M
2022-08-10 60.00 61.60 60.00 61.60 0.0M
2022-08-05 57.73 59.43 57.73 58.68 0.0M
2022-08-04 60.33 60.33 55.78 57.03 0.0M
2022-08-03 57.50 58.90 57.50 58.70 0.0M
2022-08-02 56.48 56.48 56.48 56.48 0.0M
2022-08-01 53.80 53.80 53.80 53.80 0.0M
2022-07-29 51.25 51.25 50.00 51.25 0.0M
2022-07-28 48.83 48.83 48.80 48.83 0.1M
2022-07-27 46.50 46.50 46.50 46.50 0.0M
2022-07-26 43.95 44.30 42.25 44.30 0.0M
2022-07-25 40.50 42.20 40.50 42.20 0.1M
2022-07-21 38.53 40.20 38.53 40.20 0.0M
2022-07-20 39.53 41.50 39.53 40.00 0.0M
2022-07-19 41.50 41.50 41.50 41.50 0.0M
2022-07-18 38.55 40.75 38.55 40.75 0.0M
2022-07-14 40.50 40.50 40.50 40.50 0.0M
2022-07-13 40.00 40.50 40.00 40.50 0.0M
2022-07-11 40.88 41.00 38.50 40.83 0.0M
2022-07-08 42.30 42.30 40.50 40.85 0.0M
2022-07-07 43.05 43.05 42.50 42.50 0.0M
2022-07-06 43.05 43.05 43.05 43.05 0.0M
2022-07-05 45.00 45.00 45.00 45.00 0.0M
2022-06-30 47.75 47.75 45.53 45.78 0.0M
2022-06-29 47.63 47.63 45.95 46.73 0.0M
2022-06-28 50.00 51.00 50.00 51.00 0.0M
2022-06-24 49.00 49.00 49.00 49.00 0.0M
2022-06-23 49.00 49.13 48.50 48.50 0.0M
2022-06-22 54.50 54.50 51.98 51.98 0.1M
2022-06-20 57.75 57.75 57.75 57.75 0.0M
2022-06-17 52.75 56.25 50.00 56.25 0.0M
2022-06-16 53.50 53.50 52.75 52.75 0.0M
2022-06-15 54.28 54.28 54.28 54.28 0.0M
2022-06-14 56.50 57.75 55.03 56.05 0.0M
2022-06-13 56.00 57.50 56.00 56.50 0.0M
2022-06-10 58.55 61.00 58.55 60.30 0.0M
2022-06-09 60.50 61.25 60.50 61.00 0.0M
2022-06-08 59.00 60.00 59.00 60.00 0.0M
2022-06-07 58.25 58.98 58.25 58.98 0.0M
2022-06-06 57.63 59.23 57.60 58.88 0.0M
2022-06-03 59.85 59.85 59.48 59.48 0.0M
2022-06-02 59.50 59.50 57.15 57.78 0.0M
2022-06-01 58.65 58.65 58.65 58.65 0.0M
2022-05-31 61.50 61.73 60.53 61.73 0.0M
2022-05-30 62.00 62.00 62.00 62.00 0.0M
2022-05-27 60.00 62.98 60.00 60.78 0.0M
2022-05-26 65.75 65.75 60.33 61.25 0.0M
2022-05-25 62.50 65.00 58.90 63.48 0.0M
2022-05-24 62.00 62.15 60.00 61.98 0.0M
2022-05-23 59.00 59.85 57.00 59.80 0.0M
2022-05-20 52.03 57.00 52.03 57.00 0.0M
2022-05-19 55.00 55.00 54.75 54.75 0.0M
2022-05-18 57.00 57.00 57.00 57.00 0.0M
2022-05-17 54.98 54.98 54.98 54.98 0.0M
2022-05-16 57.48 57.48 55.00 55.00 0.0M
2022-05-13 55.50 55.50 54.75 54.75 0.0M
2022-05-12 55.35 55.35 55.35 55.35 0.0M
2022-05-11 57.35 58.25 57.35 58.25 0.0M
2022-05-10 63.25 63.30 57.35 58.48 0.0M
2022-05-09 57.55 60.35 56.58 60.35 0.0M
2022-05-06 57.50 57.50 57.50 57.50 0.0M
2022-05-05 58.50 60.00 58.00 60.00 0.0M
2022-05-04 58.50 58.50 58.50 58.50 0.0M
2022-05-02 59.00 59.00 59.00 59.00 0.0M
2022-04-29 60.50 60.50 60.50 60.50 0.0M
2022-04-28 60.50 60.50 60.50 60.50 0.0M
2022-04-26 62.00 62.00 62.00 62.00 0.0M
2022-04-22 63.98 63.98 58.93 61.98 0.0M
2022-04-21 62.03 62.03 62.03 62.03 0.0M
2022-04-20 56.40 59.08 56.40 59.08 0.1M
2022-04-19 55.78 56.75 54.10 56.38 0.1M
2022-04-18 60.00 60.00 55.58 56.93 0.1M
2022-04-13 58.50 58.50 58.50 58.50 0.0M
2022-04-12 62.90 62.90 61.00 61.00 0.0M
2022-04-11 63.48 63.48 63.00 63.00 0.0M
2022-04-08 62.50 62.50 62.50 62.50 0.0M
2022-04-07 62.00 62.00 62.00 62.00 0.0M
2022-04-04 62.50 62.50 62.50 62.50 0.0M
2022-04-01 60.00 61.50 60.00 61.50 0.0M
2022-03-31 60.00 63.25 60.00 61.63 0.0M
2022-03-30 59.50 60.25 59.50 60.25 0.0M
2022-03-29 60.53 60.53 60.53 60.53 0.0M
2022-03-28 60.75 60.90 60.50 60.90 0.0M
2022-03-25 58.50 58.50 58.00 58.00 0.0M
2022-03-23 57.23 57.23 57.23 57.23 0.0M
2022-03-22 54.50 54.50 54.50 54.50 0.0M
2022-03-17 52.50 52.50 52.50 52.50 0.0M
2022-03-15 51.00 51.00 51.00 51.00 0.0M
2022-03-14 48.00 48.58 48.00 48.58 0.0M
2022-03-11 46.27 46.27 46.27 46.27 0.0M
2022-03-10 48.38 48.38 47.88 47.88 0.0M
2022-03-09 50.50 50.50 50.35 50.35 0.0M
2022-03-07 52.98 52.98 52.98 52.98 0.0M
2022-03-02 56.00 56.00 55.75 55.75 0.0M
2022-02-28 57.27 57.27 57.00 57.00 0.0M
2022-02-25 59.27 59.27 56.27 57.33 0.1M
2022-02-24 62.00 62.00 59.23 59.23 0.0M
2022-02-23 62.50 62.50 62.33 62.33 0.0M
2022-02-22 69.97 72.40 65.60 65.60 0.1M
2022-02-21 66.00 69.05 65.92 69.05 0.1M
2022-02-18 65.78 65.78 65.00 65.78 0.1M
2022-02-17 62.50 62.65 62.50 62.65 0.0M
2022-02-16 58.50 60.08 57.00 59.67 0.1M
2022-02-15 57.25 58.42 56.55 57.23 0.1M
2022-02-14 55.00 57.05 55.00 57.05 0.1M
2022-02-11 49.20 54.35 49.20 54.35 0.3M
2022-02-10 51.77 51.77 51.77 51.77 0.0M
2022-02-09 47.00 47.08 47.00 47.08 0.0M
2022-02-08 42.77 42.80 42.77 42.80 0.1M
2022-02-07 32.50 38.92 32.00 38.92 1.3M
2022-02-04 31.05 32.75 31.05 32.45 0.0M
2022-02-03 30.00 30.50 30.00 30.50 0.0M
2022-02-02 28.00 29.50 28.00 29.50 0.0M
2022-01-25 27.25 27.25 27.25 27.25 0.0M
2022-01-21 31.98 31.98 29.00 29.00 0.0M
2022-01-19 28.25 28.25 28.23 28.23 0.0M
2022-01-14 30.48 30.50 29.50 29.50 0.0M
2022-01-13 32.90 32.90 30.00 30.00 0.0M
2022-01-12 30.00 32.25 30.00 31.00 0.0M
2022-01-11 29.55 29.55 29.50 29.50 0.0M
2022-01-10 29.57 29.57 29.55 29.57 0.0M
2022-01-07 30.70 32.45 30.00 30.98 0.0M
2022-01-06 30.00 30.50 29.57 29.57 0.0M
2022-01-05 32.50 32.50 28.30 31.62 0.1M
2022-01-04 29.00 30.07 27.50 29.30 0.2M
2022-01-03 27.23 27.23 26.38 26.38 0.0M