Shri Venkatesh Refineries Ltd (SRIT)

SRIT
🏛️ 인도 →
276.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 97.00 102.00 97.00 102.00 0.0M
2023-12-28 98.00 99.50 98.00 99.50 0.0M
2023-12-27 99.50 99.50 97.00 98.00 0.0M
2023-12-26 100.05 100.05 100.00 100.00 0.0M
2023-12-22 104.00 105.00 100.00 102.00 0.0M
2023-12-21 92.20 105.00 92.20 105.00 0.0M
2023-12-20 106.00 106.00 104.00 104.50 0.0M
2023-12-19 110.00 111.00 105.00 108.00 0.0M
2023-12-18 109.00 110.00 109.00 110.00 0.0M
2023-12-15 105.05 108.45 105.05 106.70 0.0M
2023-12-14 95.10 107.25 90.20 107.00 0.0M
2023-12-13 108.00 110.00 108.00 110.00 0.0M
2023-12-12 112.95 113.00 106.80 112.00 0.0M
2023-12-11 112.90 112.95 110.00 110.00 0.0M
2023-12-07 115.95 115.95 109.05 110.80 0.0M
2023-12-06 112.00 112.00 108.55 110.20 0.0M
2023-12-05 114.75 115.00 112.00 112.00 0.0M
2023-12-04 111.75 115.00 111.75 111.75 0.0M
2023-12-01 115.10 115.10 112.25 112.25 0.0M
2023-11-30 115.05 120.00 114.25 114.95 0.0M
2023-11-29 124.00 124.00 114.00 114.00 0.0M
2023-11-28 122.90 123.00 115.00 116.40 0.0M
2023-11-24 111.95 118.90 111.00 118.90 0.0M
2023-11-23 107.60 111.00 105.50 108.10 0.0M
2023-11-22 109.70 112.95 107.30 107.40 0.0M
2023-11-21 114.00 116.50 106.25 109.40 0.0M
2023-11-20 112.05 115.00 112.05 112.50 0.0M
2023-11-17 120.10 121.00 112.00 112.05 0.0M
2023-11-16 120.00 132.00 118.00 119.55 0.1M
2023-11-15 115.00 127.00 109.50 115.25 0.1M
2023-11-13 106.00 107.00 100.00 106.25 0.0M
2023-11-12 100.00 114.40 97.00 106.00 0.0M
2023-11-10 87.50 101.55 87.50 96.20 0.1M
2023-11-09 80.05 85.00 78.05 84.65 0.0M
2023-11-08 83.35 83.90 81.20 82.85 0.0M
2023-11-07 85.00 85.10 85.00 85.00 0.0M
2023-11-06 78.10 89.65 78.10 88.90 0.0M
2023-11-03 97.00 97.00 90.75 93.40 0.0M
2023-10-31 97.50 104.90 97.00 100.05 0.0M
2023-10-27 92.00 94.80 87.30 94.80 0.0M
2023-10-26 96.00 96.00 93.50 94.55 0.0M
2023-10-25 99.00 99.25 96.30 97.58 0.0M
2023-10-23 99.00 99.00 95.60 95.88 0.0M
2023-10-20 99.00 99.50 99.00 99.25 0.0M
2023-10-19 101.20 101.25 100.00 100.25 0.0M
2023-10-18 99.15 101.95 99.15 100.25 0.0M
2023-10-17 107.45 109.00 97.50 99.23 0.1M
2023-10-16 104.88 109.00 104.50 104.83 0.0M
2023-10-13 103.00 104.90 102.05 103.33 0.0M
2023-10-12 100.05 106.75 100.05 104.15 0.0M
2023-10-11 100.00 100.00 100.00 100.00 0.0M
2023-10-10 100.50 101.25 99.05 99.05 0.0M
2023-10-09 106.00 106.00 99.50 100.00 0.0M
2023-10-06 99.50 99.50 98.15 99.50 0.0M
2023-10-05 98.50 99.95 98.50 99.95 0.0M
2023-10-04 100.50 100.58 98.50 98.50 0.0M
2023-10-03 100.40 100.50 98.55 99.70 0.0M
2023-09-29 100.00 100.00 98.50 99.03 0.0M
2023-09-28 103.40 103.40 96.50 96.78 0.0M
2023-09-27 95.05 97.50 95.00 97.50 0.0M
2023-09-26 98.55 98.55 97.00 97.00 0.0M
2023-09-25 98.95 101.50 95.13 101.50 0.0M
2023-09-22 95.15 97.50 95.13 95.93 0.0M
2023-09-21 99.03 99.25 99.00 99.25 0.0M
2023-09-20 102.00 102.00 99.00 99.03 0.0M
2023-09-18 101.50 103.00 100.10 100.10 0.0M
2023-09-15 104.00 104.00 100.08 100.30 0.0M
2023-09-14 100.00 102.00 99.00 100.43 0.0M
2023-09-13 99.00 99.00 97.50 97.50 0.0M
2023-09-12 108.50 108.50 100.60 101.18 0.0M
2023-09-11 110.75 115.00 110.50 110.50 0.0M
2023-09-08 115.00 115.00 110.75 111.93 0.0M
2023-09-07 120.00 124.25 112.50 113.50 0.0M
2023-09-06 115.00 117.50 113.00 114.93 0.0M
2023-09-05 118.50 118.50 108.50 112.75 0.0M
2023-09-04 102.50 108.93 100.50 108.93 0.1M
2023-09-01 99.50 100.00 94.00 99.03 0.1M
2023-08-31 87.50 93.60 84.50 91.10 0.1M
2023-08-30 69.00 79.50 69.00 79.50 0.1M
2023-08-29 66.25 66.25 66.25 66.25 0.0M
2023-08-28 66.25 66.25 66.25 66.25 0.0M
2023-08-24 66.25 67.50 66.25 66.28 0.0M
2023-08-23 65.63 66.50 65.63 66.25 0.0M
2023-08-22 67.00 67.50 67.00 67.50 0.0M
2023-08-21 65.50 69.50 65.50 69.00 0.0M
2023-08-18 74.50 77.50 68.00 68.00 0.0M
2023-08-17 67.00 72.50 66.50 71.50 0.0M
2023-08-16 64.00 66.50 64.00 65.25 0.0M
2023-08-11 64.00 65.00 62.75 62.75 0.0M
2023-08-10 62.50 63.25 62.50 63.00 0.0M
2023-08-09 63.50 63.50 63.50 63.50 0.0M
2023-08-08 61.00 63.50 61.00 62.50 0.0M
2023-08-07 66.50 66.50 60.00 60.00 0.0M
2023-08-02 67.50 67.50 67.50 67.50 0.0M
2023-08-01 67.00 67.00 67.00 67.00 0.0M
2023-07-31 67.00 67.00 67.00 67.00 0.0M
2023-07-26 68.00 68.50 68.00 68.50 0.0M
2023-07-25 71.00 71.00 70.00 70.00 0.0M
2023-07-20 67.88 67.88 67.88 67.88 0.0M
2023-07-18 72.00 72.00 59.10 68.60 0.0M
2023-07-17 72.50 72.50 72.50 72.50 0.0M
2023-07-11 71.50 71.50 71.50 71.50 0.0M
2023-07-07 72.95 72.95 72.95 72.95 0.0M
2023-07-06 74.00 74.00 72.00 72.95 0.0M
2023-07-05 73.75 74.00 71.08 73.95 0.0M
2023-07-04 76.50 76.50 76.50 76.50 0.0M
2023-06-30 79.00 79.00 79.00 79.00 0.0M
2023-06-28 76.00 77.00 76.00 76.50 0.0M
2023-06-27 74.50 76.00 74.50 76.00 0.0M
2023-06-23 74.50 75.00 74.00 74.00 0.0M
2023-06-22 74.50 74.50 73.50 74.50 0.0M
2023-06-21 74.00 74.50 73.50 74.50 0.0M
2023-06-20 70.00 72.00 70.00 72.00 0.1M
2023-06-19 67.75 69.00 67.75 69.00 0.1M
2023-06-16 68.00 68.00 68.00 68.00 0.0M
2023-06-15 67.50 67.50 66.50 66.50 0.0M
2023-06-14 67.50 67.50 64.25 65.00 0.0M
2023-06-13 64.33 66.00 64.33 65.53 0.0M
2023-06-12 68.50 68.50 64.00 64.00 0.0M
2023-06-09 68.50 68.50 68.50 68.50 0.0M
2023-06-08 70.25 70.25 68.50 68.50 0.0M
2023-06-07 67.00 70.00 67.00 70.00 0.0M
2023-06-06 66.75 66.75 63.50 66.00 0.0M
2023-06-05 69.00 69.00 66.68 66.68 0.0M
2023-06-02 71.50 71.50 71.00 71.00 0.0M
2023-06-01 75.00 75.00 73.25 73.25 0.0M
2023-05-31 77.50 78.00 77.50 78.00 0.0M
2023-05-30 76.50 77.48 76.50 77.48 0.0M
2023-05-29 72.00 75.00 72.00 75.00 0.0M
2023-05-26 71.60 71.60 71.50 71.50 0.0M
2023-05-24 74.00 74.00 74.00 74.00 0.0M
2023-05-23 75.75 75.75 75.75 75.75 0.0M
2023-05-18 77.50 77.50 76.50 76.50 0.0M
2023-05-17 75.50 75.50 75.50 75.50 0.0M
2023-05-16 77.00 78.00 77.00 78.00 0.0M
2023-05-15 75.00 76.50 75.00 76.50 0.0M
2023-05-12 77.50 77.50 75.00 75.00 0.0M
2023-05-10 80.00 80.00 78.00 78.00 0.0M
2023-05-09 78.50 81.98 78.50 78.50 0.0M
2023-05-08 78.00 78.00 77.50 77.50 0.0M
2023-05-05 79.50 79.50 79.50 79.50 0.0M
2023-05-03 79.50 79.50 79.50 79.50 0.0M
2023-04-28 80.00 80.00 78.50 79.50 0.0M
2023-04-26 80.00 80.00 80.00 80.00 0.0M
2023-04-24 80.00 80.03 80.00 80.00 0.0M
2023-04-21 82.00 82.00 80.00 80.00 0.0M
2023-04-20 80.00 80.00 80.00 80.00 0.0M
2023-04-19 80.00 80.00 80.00 80.00 0.0M
2023-04-18 80.00 80.00 80.00 80.00 0.0M
2023-04-17 80.00 80.00 80.00 80.00 0.0M
2023-04-13 81.00 82.00 80.00 80.00 0.0M
2023-04-12 82.50 82.50 81.55 82.50 0.0M
2023-04-11 82.50 82.55 80.35 82.50 0.0M
2023-04-10 82.00 83.23 82.00 83.23 0.0M
2023-04-06 82.88 82.88 80.00 80.00 0.0M
2023-04-05 82.50 84.00 81.73 82.88 0.0M
2023-04-03 82.50 82.50 80.00 80.00 0.0M
2023-03-31 87.40 87.40 77.50 80.60 0.0M
2023-03-29 77.25 88.00 75.55 76.15 0.0M
2023-03-28 85.40 85.40 76.25 77.03 0.0M
2023-03-24 82.00 85.95 82.00 85.95 0.0M
2023-03-23 82.00 82.50 82.00 82.00 0.0M
2023-03-22 86.00 86.00 81.50 85.98 0.0M
2023-03-20 80.50 90.00 80.50 90.00 0.0M
2023-03-17 85.50 86.50 85.00 85.00 0.0M
2023-03-16 92.50 92.50 87.00 87.28 0.0M
2023-03-15 94.75 95.50 92.50 92.50 0.0M
2023-03-14 96.50 97.00 90.00 93.00 0.0M
2023-03-13 97.50 99.75 96.00 96.00 0.0M
2023-03-10 93.50 93.50 92.00 92.00 0.0M
2023-03-09 95.53 95.53 95.00 95.00 0.0M
2023-03-08 98.50 98.55 97.50 97.50 0.0M
2023-03-06 95.05 97.50 95.05 97.50 0.0M
2023-03-03 97.50 97.50 97.50 97.50 0.0M
2023-03-01 97.50 97.50 95.03 97.48 0.0M
2023-02-28 97.50 98.00 95.00 98.00 0.0M
2023-02-27 97.00 97.00 96.50 96.50 0.0M
2023-02-24 97.48 100.00 97.05 100.00 0.0M
2023-02-23 97.50 104.50 96.50 98.50 0.0M
2023-02-22 100.50 100.50 97.50 100.00 0.0M
2023-02-21 91.63 100.00 91.63 95.83 0.0M
2023-02-20 105.00 105.00 105.00 105.00 0.0M
2023-02-17 110.00 110.00 100.00 105.00 0.0M
2023-02-16 101.03 101.03 100.00 100.50 0.0M
2023-02-15 109.98 109.98 109.98 109.98 0.0M
2023-02-13 116.98 116.98 106.00 110.00 0.0M
2023-02-10 106.80 106.80 105.00 105.00 0.0M
2023-02-09 112.50 112.50 106.55 112.45 0.0M
2023-02-08 117.50 119.50 112.50 113.18 0.0M
2023-02-07 111.95 122.50 111.95 115.50 0.1M
2023-02-06 98.00 106.70 98.00 106.70 0.1M
2023-02-03 95.00 97.00 95.00 97.00 0.0M
2023-02-01 101.00 101.00 92.00 92.13 0.0M
2023-01-31 94.45 100.00 94.45 100.00 0.0M
2023-01-30 87.75 92.00 87.75 92.00 0.0M
2023-01-27 89.10 89.10 89.10 89.10 0.0M
2023-01-25 95.00 95.00 89.10 91.40 0.0M
2023-01-24 99.25 99.25 98.88 98.88 0.0M
2023-01-20 96.00 96.50 96.00 96.50 0.0M
2023-01-19 100.55 100.55 100.00 100.00 0.0M
2023-01-18 101.25 101.25 101.25 101.25 0.0M
2023-01-17 100.00 103.00 100.00 103.00 0.0M
2023-01-16 100.00 108.00 100.00 103.63 0.0M
2023-01-13 100.00 100.00 100.00 100.00 0.0M
2023-01-12 100.00 100.00 100.00 100.00 0.0M
2023-01-11 100.00 100.00 100.00 100.00 0.0M
2023-01-06 102.50 102.50 100.00 100.00 0.0M
2023-01-04 106.15 106.15 105.00 105.00 0.0M
2023-01-03 99.00 106.15 99.00 106.15 0.0M
2023-01-02 96.50 96.50 96.50 96.50 0.0M