Shree Manufacturing Company Limited (BOM:503863)
India · Delayed Price · Currency is INR 9.46
0.00 (0.00%)
At close: Sep 21, 2026
BOM:503863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.92 | 9.92 | 9.46 | 9.46 | 9.46 | 0.11% | 238 |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% | 85 |
| Sep 15, 2026 | 10.17 | 10.17 | 9.45 | 9.46 | 9.46 | -4.73% | 117 |
| Sep 3, 2026 | 10.55 | 10.55 | 9.93 | 9.93 | 9.93 | -4.98% | 119 |
| Aug 28, 2026 | 11.55 | 11.55 | 10.45 | 10.45 | 10.45 | -5.00% | 202 |
| Aug 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 20 |
| Aug 19, 2026 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | -4.92% | 609 |
| Aug 13, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.99% | 8 |
| Aug 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 33 |
| Aug 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 38 |
| Aug 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 17 |
| Aug 5, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 98 |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Jul 27, 2026 | 10.50 | 11.00 | 9.98 | 11.00 | 11.00 | 4.76% | 1,102 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
| Jul 23, 2026 | 9.98 | 10.50 | 9.98 | 10.50 | 10.50 | - | 23 |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
| Jul 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.37% | 1 |
| Jul 13, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 4.97% | 98 |
| Jul 9, 2026 | 10.98 | 10.98 | 9.94 | 10.46 | 10.46 | - | 3,322 |
| Jul 8, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4.91% | 348 |
| Jul 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.95% | 770 |
| Jul 6, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 501 |
| Jul 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | 298 |
| Jun 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 110 |
| Jun 19, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 358 |
| Jun 18, 2026 | 10.63 | 10.63 | 10.10 | 10.10 | 10.10 | -4.99% | 220 |
| Jun 17, 2026 | 10.64 | 10.64 | 10.11 | 10.63 | 10.63 | -0.09% | 538 |
| Jun 16, 2026 | 10.97 | 10.97 | 10.64 | 10.64 | 10.64 | -4.92% | 674 |
| Jun 15, 2026 | 11.54 | 11.54 | 11.19 | 11.19 | 11.19 | -4.93% | 411 |
| Jun 12, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 100 |
| Jun 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -4.98% | 5 |
| Jun 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 131 |
| Jun 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 9 |
| Jun 4, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 21 |
| Jun 3, 2026 | 13.89 | 14.00 | 13.89 | 14.00 | 14.00 | -4.24% | 1,405 |
| Jun 2, 2026 | 15.38 | 15.38 | 14.62 | 14.62 | 14.62 | -4.94% | 307 |
| Jun 1, 2026 | 16.18 | 16.18 | 15.38 | 15.38 | 15.38 | -4.94% | 2 |
| May 26, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.99% | 1 |
| May 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -4.91% | 1 |
| May 11, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 11 |
| Apr 28, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -4.99% | 2 |
| Apr 27, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.74% | 675 |
| Apr 24, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.47% | 21 |