Shree Manufacturing Company Limited (BOM:503863)
India · Delayed Price · Currency is INR 19.54
-0.09 (-0.46%)
At close: Dec 22, 2025
BOM:503863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 18.65 | 19.54 | 18.65 | 19.54 | 19.54 | -0.46% | 600 |
| Dec 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | 13 |
| Nov 17, 2025 | 18.70 | 19.63 | 18.70 | 19.63 | 19.63 | 4.97% | 526 |
| Nov 4, 2025 | 18.71 | 19.44 | 18.70 | 18.70 | 18.70 | 0.97% | 680 |
| Nov 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4.99% | 70 |
| Oct 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 150 |
| Oct 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.80% | 382 |
| Oct 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4.98% | 1 |
| Oct 28, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | 12 |
| Oct 27, 2025 | 15.34 | 15.34 | 13.90 | 15.27 | 15.27 | 4.52% | 723 |
| Oct 23, 2025 | 15.37 | 15.37 | 14.61 | 14.61 | 14.61 | -4.94% | 201 |
| Oct 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.98% | 45 |
| Oct 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 4.95% | 663 |
| Oct 16, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 4.99% | 50 |
| Oct 15, 2025 | 13.61 | 14.23 | 13.61 | 14.23 | 14.23 | 4.94% | 133 |
| Oct 14, 2025 | 12.28 | 13.56 | 12.28 | 13.56 | 13.56 | 4.95% | 65 |
| Oct 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -4.72% | 1 |
| Oct 10, 2025 | 14.25 | 14.25 | 13.56 | 13.56 | 13.56 | -4.84% | 101 |
| Oct 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 456 |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.29% | 405 |
| Oct 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 6 |
| Oct 6, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 12 |
| Oct 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 4.94% | 51 |
| Sep 30, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% | 10 |
| Sep 29, 2025 | 15.09 | 15.09 | 14.79 | 14.79 | 14.79 | 2.85% | 335 |
| Sep 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% | 5 |
| Sep 25, 2025 | 14.74 | 14.74 | 14.45 | 14.45 | 14.45 | 2.92% | 113 |
| Sep 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 5 |
| Sep 19, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 10 |
| Sep 18, 2025 | 12.72 | 14.04 | 12.72 | 14.04 | 14.04 | 4.93% | 5,492 |
| Sep 17, 2025 | 12.12 | 13.38 | 12.12 | 13.38 | 13.38 | 4.94% | 86 |
| Sep 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 60 |
| Sep 15, 2025 | 13.18 | 13.18 | 12.75 | 12.75 | 12.75 | -3.26% | 3,227 |
| Sep 12, 2025 | 13.32 | 13.32 | 13.18 | 13.18 | 13.18 | -1.05% | 20 |
| Sep 11, 2025 | 13.95 | 13.95 | 13.32 | 13.32 | 13.32 | -4.99% | 2 |
| Sep 10, 2025 | 14.75 | 14.75 | 14.02 | 14.02 | 14.02 | -4.95% | 58 |
| Sep 9, 2025 | 15.50 | 15.50 | 14.75 | 14.75 | 14.75 | -4.84% | 46 |
| Sep 8, 2025 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | -4.91% | 2,228 |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.96% | 2 |
| Sep 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.99% | 4 |
| Sep 3, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 4 |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.95% | 205 |
| Aug 28, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.96% | 11 |
| Aug 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.97% | 1 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.98% | 20 |
| Aug 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.99% | 1 |
| Aug 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.99% | 20 |
| Aug 13, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -2.00% | 7 |
| Aug 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.96% | 6 |
| Aug 6, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.96% | 3 |