Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	36.00	39.99	34.55	35.00	35.00	-0.03%	5,972
Dec 22, 2025	41.90	41.90	31.69	35.01	35.01	0.14%	2,898
Dec 19, 2025	35.98	36.00	34.83	34.96	34.96	1.04%	1,632
Dec 18, 2025	32.55	36.19	32.55	34.60	34.60	-1.14%	1,030
Dec 17, 2025	35.00	35.00	35.00	35.00	35.00	-	420
Dec 16, 2025	35.84	35.84	34.90	35.00	35.00	0.55%	410
Dec 15, 2025	35.00	35.00	34.00	34.81	34.81	0.64%	1,428
Dec 12, 2025	35.49	35.49	34.59	34.59	34.59	4.82%	225
Dec 11, 2025	36.00	36.00	32.00	33.00	33.00	0.70%	1,622
Dec 10, 2025	36.40	36.40	32.01	32.77	32.77	-3.93%	5,153
Dec 9, 2025	37.50	37.50	34.11	34.11	34.11	0.03%	385
Dec 8, 2025	36.85	36.85	34.05	34.10	34.10	-7.46%	1,016
Dec 5, 2025	35.20	36.85	35.20	36.85	36.85	-0.22%	790
Dec 4, 2025	37.49	37.49	35.10	36.93	36.93	-0.19%	1,035
Dec 3, 2025	37.89	37.89	35.00	37.00	37.00	4.37%	415
Dec 2, 2025	37.49	37.49	33.56	35.45	35.45	-1.50%	516
Dec 1, 2025	33.36	36.96	33.36	35.99	35.99	4.38%	165
Nov 28, 2025	39.94	39.94	34.00	34.48	34.48	-6.76%	2,238
Nov 27, 2025	37.90	37.90	36.00	36.98	36.98	4.17%	708
Nov 26, 2025	37.68	37.68	34.01	35.50	35.50	-5.79%	4,164
Nov 25, 2025	37.12	37.84	30.51	37.68	37.68	1.51%	346
Nov 24, 2025	38.00	38.00	33.02	37.12	37.12	1.03%	798
Nov 21, 2025	41.30	41.30	36.50	36.74	36.74	-2.44%	9,037
Nov 20, 2025	42.45	42.45	37.52	37.66	37.66	-7.45%	1,087
Nov 19, 2025	40.77	40.77	40.69	40.69	40.69	1.80%	90
Nov 18, 2025	39.99	39.99	37.70	39.97	39.97	-0.05%	164
Nov 17, 2025	40.08	43.80	38.75	39.99	39.99	-2.22%	1,041
Nov 14, 2025	47.90	47.90	37.10	40.90	40.90	2.25%	4,945
Nov 13, 2025	41.79	41.79	37.50	40.00	40.00	1.29%	686