Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.07	38.99	36.51	38.50	38.50	1.13%	1,944
Aug 21, 2026	38.10	38.11	36.06	38.07	38.07	0.63%	2,132
Aug 20, 2026	38.40	38.40	34.00	37.83	37.83	1.34%	2,165
Aug 19, 2026	34.07	39.04	34.07	37.33	37.33	-0.45%	1,247
Aug 18, 2026	39.00	39.00	37.01	37.50	37.50	-3.85%	1,180
Aug 17, 2026	37.50	39.00	35.80	39.00	39.00	2.09%	3,332
Aug 14, 2026	39.30	39.30	38.20	38.20	38.20	-2.60%	1,471
Aug 13, 2026	40.50	40.50	37.02	39.22	39.22	0.77%	719
Aug 12, 2026	39.99	39.99	36.26	38.92	38.92	4.54%	385
Aug 11, 2026	39.00	39.00	35.01	37.23	37.23	-4.27%	4,090
Aug 10, 2026	39.80	39.80	37.55	38.89	38.89	-0.28%	476
Aug 7, 2026	40.00	40.00	39.00	39.00	39.00	0.78%	398
Aug 6, 2026	38.32	38.70	37.95	38.70	38.70	1.98%	205
Aug 5, 2026	38.95	38.95	37.95	37.95	37.95	-0.11%	705
Aug 4, 2026	37.60	39.20	36.50	37.99	37.99	2.51%	1,920
Aug 3, 2026	38.66	38.66	34.85	37.06	37.06	-3.67%	1,931
Jul 31, 2026	38.99	38.99	37.11	38.47	38.47	-1.43%	542
Jul 30, 2026	39.00	39.05	36.71	39.03	39.03	-0.56%	960
Jul 29, 2026	39.29	39.29	38.05	39.25	39.25	-0.10%	370
Jul 28, 2026	40.17	40.17	38.13	39.29	39.29	0.59%	103
Jul 27, 2026	38.18	39.79	38.00	39.06	39.06	0.26%	137
Jul 24, 2026	36.51	38.97	36.00	38.96	38.96	-	740
Jul 23, 2026	38.19	38.99	38.00	38.96	38.96	2.28%	423
Jul 22, 2026	38.89	38.89	36.51	38.09	38.09	3.48%	1,247
Jul 21, 2026	37.85	41.90	36.50	36.81	36.81	-3.74%	1,985
Jul 20, 2026	43.00	43.00	37.49	38.24	38.24	1.92%	6,517
Jul 17, 2026	37.81	38.97	37.51	37.52	37.52	-3.72%	2,834
Jul 16, 2026	39.39	39.39	37.25	38.97	38.97	0.78%	210
Jul 15, 2026	37.99	38.79	36.41	38.67	38.67	3.01%	849
Jul 14, 2026	36.68	37.99	36.39	37.54	37.54	0.94%	2,163
Jul 13, 2026	36.80	37.57	34.95	37.19	37.19	0.27%	3,165
Jul 10, 2026	37.69	37.99	35.60	37.09	37.09	-2.06%	1,336
Jul 9, 2026	37.99	38.00	36.55	37.87	37.87	4.67%	1,162
Jul 8, 2026	37.08	38.00	35.85	36.18	36.18	0.06%	6,320
Jul 7, 2026	37.51	38.80	36.05	36.16	36.16	-6.80%	7,455
Jul 6, 2026	38.16	39.25	38.16	38.80	38.80	1.70%	1,163
Jul 3, 2026	40.19	40.19	36.45	38.15	38.15	-4.36%	6,022
Jul 2, 2026	40.09	40.09	38.10	39.89	39.89	-0.50%	3,298
Jul 1, 2026	39.95	40.74	39.55	40.09	40.09	2.37%	398
Jun 30, 2026	41.97	41.97	39.00	39.16	39.16	-4.14%	1,583
Jun 29, 2026	38.05	41.88	38.05	40.85	40.85	5.20%	875
Jun 25, 2026	39.07	42.45	38.70	38.83	38.83	-3.36%	2,026
Jun 24, 2026	40.90	40.90	38.00	40.18	40.18	1.62%	1,352
Jun 23, 2026	40.80	42.50	39.00	39.54	39.54	-0.88%	9,418
Jun 22, 2026	39.98	40.99	36.45	39.89	39.89	1.22%	5,100
Jun 19, 2026	38.46	40.89	38.05	39.41	39.41	0.43%	723
Jun 18, 2026	39.33	39.33	38.05	39.24	39.24	3.26%	1,878
Jun 17, 2026	37.40	40.00	37.26	38.00	38.00	-1.27%	1,593
Jun 16, 2026	38.97	38.97	37.11	38.49	38.49	3.83%	914
Jun 15, 2026	36.26	39.48	36.26	37.07	37.07	-3.14%	15,254