Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.82	51.82	46.91	46.91	46.91	-4.98%	3,102
Mar 5, 2026	47.50	49.49	45.65	49.37	49.37	3.94%	6,518
Mar 4, 2026	45.60	47.61	45.38	47.50	47.50	4.67%	1,141
Mar 2, 2026	43.31	45.39	43.00	45.38	45.38	4.78%	3,640
Feb 27, 2026	47.00	47.00	43.21	43.31	43.31	-4.39%	2,355
Feb 26, 2026	44.19	46.49	44.18	45.30	45.30	-2.58%	14,495
Feb 25, 2026	48.39	48.39	45.00	46.50	46.50	0.30%	1,405
Feb 24, 2026	46.64	46.64	44.55	46.36	46.36	-0.60%	1,477
Feb 23, 2026	47.65	48.86	46.51	46.64	46.64	-4.72%	1,116
Feb 20, 2026	51.18	51.18	47.97	48.95	48.95	0.37%	1,672
Feb 19, 2026	46.68	48.87	46.68	48.77	48.77	-0.69%	2,177
Feb 18, 2026	50.34	50.34	47.38	49.11	49.11	-1.48%	1,589
Feb 17, 2026	51.50	51.50	47.00	49.85	49.85	1.63%	1,393
Feb 16, 2026	51.68	51.68	49.00	49.05	49.05	-3.20%	2,839
Feb 13, 2026	48.49	51.45	48.49	50.67	50.67	-0.69%	2,603
Feb 12, 2026	50.39	52.49	50.39	51.02	51.02	1.25%	3,327
Feb 11, 2026	51.00	52.23	49.10	50.39	50.39	-0.71%	6,066
Feb 10, 2026	53.10	53.10	50.50	50.75	50.75	-0.88%	2,347
Feb 9, 2026	51.72	51.73	49.75	51.20	51.20	3.23%	2,951
Feb 6, 2026	49.20	53.88	49.17	49.60	49.60	-4.14%	6,228
Feb 5, 2026	48.73	52.00	48.73	51.74	51.74	0.90%	5,904
Feb 4, 2026	53.79	53.79	51.12	51.28	51.28	-4.67%	5,005
Feb 3, 2026	50.25	54.97	50.24	53.79	53.79	1.72%	7,088
Feb 2, 2026	56.69	56.69	51.30	52.88	52.88	-2.07%	7,980
Feb 1, 2026	55.12	55.12	50.00	54.00	54.00	2.82%	9,022
Jan 30, 2026	55.99	56.00	51.60	52.52	52.52	-3.03%	11,302
Jan 29, 2026	54.00	54.16	52.50	54.16	54.16	4.98%	14,578
Jan 28, 2026	54.90	54.90	50.60	51.59	51.59	-3.03%	6,790
Jan 27, 2026	52.85	53.90	51.00	53.20	53.20	2.72%	3,574
Jan 23, 2026	53.99	53.99	50.00	51.79	51.79	-0.52%	2,669
Jan 22, 2026	52.00	52.26	49.65	52.06	52.06	0.39%	5,034
Jan 21, 2026	53.90	53.90	49.10	51.86	51.86	0.35%	8,821
Jan 20, 2026	54.00	54.39	51.68	51.68	51.68	-4.98%	19,465
Jan 19, 2026	58.00	58.00	54.39	54.39	54.39	-5.00%	8,558
Jan 16, 2026	58.50	58.50	54.24	57.25	57.25	1.17%	8,946
Jan 14, 2026	58.88	59.45	55.50	56.59	56.59	-1.39%	11,083
Jan 13, 2026	57.79	58.50	55.01	57.39	57.39	1.07%	15,686
Jan 12, 2026	52.65	56.80	52.00	56.78	56.78	4.18%	16,120
Jan 9, 2026	53.21	56.99	53.21	54.50	54.50	-1.62%	6,678
Jan 8, 2026	56.37	59.00	54.10	55.40	55.40	-2.21%	16,241
Jan 7, 2026	55.50	58.00	54.45	56.65	56.65	-0.74%	23,496
Jan 6, 2026	57.95	58.49	53.55	57.07	57.07	2.44%	36,399
Jan 5, 2026	50.41	55.71	50.41	55.71	55.71	4.99%	32,813
Jan 2, 2026	53.06	54.98	53.06	53.06	53.06	-5.00%	18,676
Jan 1, 2026	62.05	62.05	55.85	55.85	55.85	-9.99%	71,050
Dec 31, 2025	61.00	62.29	55.01	62.05	62.05	9.57%	268,360
Dec 30, 2025	49.50	56.78	47.34	56.63	56.63	19.67%	181,364
Dec 29, 2025	47.50	49.60	43.23	47.32	47.32	14.47%	102,513
Dec 26, 2025	37.01	43.43	37.01	41.34	41.34	9.68%	18,798
Dec 24, 2025	35.00	38.99	35.00	37.69	37.69	7.69%	7,732