Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	35.40	39.00	35.30	36.55	36.55	-3.13%	2,264
Oct 26, 2026	30.31	38.00	30.31	37.73	37.73	5.98%	1,523
Oct 23, 2026	36.72	36.72	35.60	35.60	35.60	-3.05%	887
Oct 22, 2026	36.05	38.13	35.60	36.72	36.72	-5.19%	1,095
Oct 21, 2026	39.00	39.00	34.60	38.73	38.73	1.33%	1,086
Oct 19, 2026	38.38	38.38	38.00	38.22	38.22	-1.34%	264
Oct 16, 2026	37.70	40.98	36.11	38.74	38.74	6.57%	9,015
Oct 15, 2026	37.90	37.90	36.00	36.35	36.35	0.69%	6,360
Oct 14, 2026	35.80	36.15	35.19	36.10	36.10	3.35%	4,238
Oct 13, 2026	35.00	35.28	34.55	34.93	34.93	0.66%	2,154
Oct 12, 2026	33.80	36.34	33.80	34.70	34.70	0.61%	4,143
Oct 9, 2026	36.48	36.48	34.45	34.49	34.49	-3.90%	3,397
Oct 8, 2026	36.39	36.39	33.05	35.89	35.89	3.76%	2,978
Oct 7, 2026	37.44	37.44	29.35	34.59	34.59	-5.36%	5,305
Oct 6, 2026	35.20	40.99	35.20	36.55	36.55	-1.14%	2,975
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