Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	42.00	42.00	35.00	38.27	38.27	-3.36%	8,518
Jun 11, 2026	40.80	44.49	39.00	39.60	39.60	-1.00%	1,575
Jun 10, 2026	41.90	41.90	39.80	40.00	40.00	-3.54%	2,019
Jun 9, 2026	42.99	42.99	40.00	41.47	41.47	1.67%	1,878
Jun 8, 2026	39.58	45.00	38.50	40.79	40.79	3.06%	2,091
Jun 5, 2026	41.00	41.00	39.50	39.58	39.58	0.38%	1,532
Jun 4, 2026	38.20	40.79	38.20	39.43	39.43	-3.26%	616
Jun 3, 2026	41.00	41.20	38.50	40.76	40.76	0.77%	764
Jun 2, 2026	41.29	42.00	40.31	40.45	40.45	-2.03%	1,275
Jun 1, 2026	41.80	41.80	39.80	41.29	41.29	1.40%	1,278
May 29, 2026	41.00	41.00	39.90	40.72	40.72	0.92%	1,637
May 27, 2026	41.19	41.19	37.90	40.35	40.35	-0.37%	1,970
May 26, 2026	41.80	41.80	39.00	40.50	40.50	-0.12%	1,192
May 25, 2026	37.15	41.94	37.15	40.55	40.55	3.79%	5,174