Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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