Shree Metalloys Limited (BOM:531962)
India · Delayed Price · Currency is INR 36.97
+0.85 (2.35%)
At close: Oct 5, 2026
Shree Metalloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 35.40 | 37.05 | 34.65 | 36.97 | 36.97 | 2.35% | 1,752 |
| Oct 1, 2026 | 36.00 | 43.00 | 35.00 | 36.12 | 36.12 | -2.11% | 1,666 |
| Sep 30, 2026 | 35.96 | 39.00 | 35.00 | 36.90 | 36.90 | 0.57% | 1,432 |
| Sep 29, 2026 | 35.61 | 42.79 | 35.61 | 36.69 | 36.69 | 0.71% | 4,002 |
| Sep 28, 2026 | 38.49 | 38.49 | 34.16 | 36.43 | 36.43 | -2.44% | 1,581 |
| Sep 25, 2026 | 37.55 | 37.55 | 34.05 | 37.34 | 37.34 | -0.29% | 2,659 |
| Sep 24, 2026 | 40.00 | 40.00 | 31.00 | 37.45 | 37.45 | -3.10% | 4,340 |
| Sep 23, 2026 | 38.01 | 45.84 | 36.85 | 38.65 | 38.65 | 1.13% | 2,151 |
| Sep 22, 2026 | 41.96 | 41.96 | 34.21 | 38.22 | 38.22 | 7.84% | 474 |
| Sep 21, 2026 | 38.00 | 38.00 | 34.07 | 35.44 | 35.44 | -5.87% | 1,063 |
| Sep 18, 2026 | 37.95 | 37.95 | 34.35 | 37.65 | 37.65 | 0.94% | 993 |
| Sep 17, 2026 | 38.60 | 38.60 | 35.50 | 37.30 | 37.30 | -0.13% | 266 |
| Sep 16, 2026 | 38.80 | 38.80 | 34.35 | 37.35 | 37.35 | 2.38% | 261 |
| Sep 15, 2026 | 36.38 | 37.69 | 34.57 | 36.48 | 36.48 | 0.27% | 1,077 |
| Sep 11, 2026 | 38.90 | 38.90 | 36.00 | 36.38 | 36.38 | -4.29% | 1,546 |
| Sep 10, 2026 | 35.94 | 40.99 | 35.94 | 38.01 | 38.01 | 5.76% | 1,822 |
| Sep 9, 2026 | 38.00 | 38.00 | 35.09 | 35.94 | 35.94 | -2.76% | 4,160 |
| Sep 8, 2026 | 39.50 | 39.50 | 35.00 | 36.96 | 36.96 | -3.93% | 2,652 |
| Sep 7, 2026 | 39.42 | 39.42 | 35.22 | 38.47 | 38.47 | -2.14% | 283 |
| Sep 4, 2026 | 34.20 | 44.79 | 34.20 | 39.31 | 39.31 | 5.11% | 4,974 |
| Sep 3, 2026 | 38.92 | 38.92 | 34.06 | 37.40 | 37.40 | - | 884 |
| Sep 2, 2026 | 38.30 | 39.97 | 28.90 | 37.40 | 37.40 | 3.69% | 5,381 |
| Sep 1, 2026 | 36.61 | 38.40 | 33.00 | 36.07 | 36.07 | -7.49% | 2,440 |
| Aug 31, 2026 | 38.94 | 39.35 | 37.90 | 38.99 | 38.99 | 0.13% | 956 |
| Aug 28, 2026 | 39.99 | 39.99 | 37.02 | 38.94 | 38.94 | 0.72% | 282 |
| Aug 27, 2026 | 37.50 | 39.00 | 37.50 | 38.66 | 38.66 | 3.09% | 389 |
| Aug 26, 2026 | 39.20 | 39.20 | 37.06 | 37.50 | 37.50 | -0.66% | 1,309 |
| Aug 25, 2026 | 39.25 | 39.25 | 33.22 | 37.75 | 37.75 | -1.95% | 1,444 |
| 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 |