Shree Metalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	41.50	42.00	38.20	39.07	39.07	-5.99%	3,480
May 21, 2026	40.13	42.48	40.13	41.56	41.56	3.56%	247
May 20, 2026	45.50	45.50	40.12	40.13	40.13	-4.45%	805
May 19, 2026	36.15	43.00	36.15	42.00	42.00	5.40%	3,264
May 18, 2026	40.05	42.00	38.50	39.85	39.85	-3.86%	3,044
May 15, 2026	42.70	42.70	40.40	41.45	41.45	0.48%	2,526
May 14, 2026	43.00	43.00	40.60	41.25	41.25	-0.07%	3,306
May 13, 2026	42.30	43.50	40.11	41.28	41.28	-1.29%	6,973
May 12, 2026	41.90	43.50	41.00	41.82	41.82	5.74%	51,003
May 11, 2026	45.65	45.65	39.35	39.55	39.55	-7.33%	4,678
May 8, 2026	41.00	44.13	39.50	42.68	42.68	6.30%	4,754
May 7, 2026	41.00	43.00	39.25	40.15	40.15	0.37%	4,027
May 6, 2026	40.60	41.75	39.89	40.00	40.00	-1.11%	2,581
May 5, 2026	41.40	41.40	38.00	40.45	40.45	-2.27%	3,148
May 4, 2026	42.50	42.50	39.29	41.39	41.39	0.85%	1,468
Apr 30, 2026	41.61	41.61	38.80	41.04	41.04	-0.89%	3,169
Apr 29, 2026	43.94	43.94	41.12	41.41	41.41	-4.28%	786
Apr 28, 2026	44.20	44.20	41.71	43.26	43.26	-0.73%	986
Apr 27, 2026	45.80	45.80	41.20	43.58	43.58	-3.90%	1,503
Apr 24, 2026	40.02	45.90	39.48	45.35	45.35	7.98%	4,820
Apr 23, 2026	39.10	42.10	39.10	42.00	42.00	0.26%	1,007
Apr 22, 2026	41.00	43.23	39.55	41.89	41.89	1.48%	1,696
Apr 21, 2026	41.13	43.75	41.00	41.28	41.28	0.36%	1,650
Apr 20, 2026	41.12	46.00	41.12	41.13	41.13	-4.24%	846
Apr 17, 2026	42.50	43.50	40.01	42.95	42.95	0.75%	1,143
Apr 16, 2026	44.89	44.89	41.50	42.63	42.63	3.22%	1,768
Apr 15, 2026	41.99	42.06	38.50	41.30	41.30	8.00%	2,817
Apr 13, 2026	44.00	44.00	37.82	38.24	38.24	-9.00%	1,946
Apr 10, 2026	42.00	44.80	41.00	42.02	42.02	-0.99%	1,836
Apr 9, 2026	40.00	42.44	38.15	42.44	42.44	4.35%	3,535
Apr 8, 2026	46.40	46.40	40.00	40.67	40.67	-4.31%	841
Apr 7, 2026	43.85	43.85	40.22	42.50	42.50	5.46%	946
Apr 6, 2026	40.62	40.62	38.70	40.30	40.30	4.11%	964
Apr 2, 2026	38.67	39.60	38.66	38.71	38.71	0.13%	412
Apr 1, 2026	35.90	38.81	35.90	38.66	38.66	4.51%	309
Mar 30, 2026	37.00	40.10	36.99	36.99	36.99	-4.98%	1,932
Mar 27, 2026	40.90	40.90	38.93	38.93	38.93	-4.98%	543
Mar 25, 2026	40.66	40.99	39.29	40.97	40.97	-0.90%	2,722
Mar 24, 2026	44.42	44.42	40.66	41.34	41.34	-3.41%	1,785
Mar 23, 2026	44.02	44.02	39.86	42.80	42.80	2.03%	2,095
Mar 20, 2026	40.18	42.18	38.70	41.95	41.95	4.41%	2,095
Mar 19, 2026	40.11	43.99	40.09	40.18	40.18	-4.79%	1,621
Mar 18, 2026	39.79	42.98	39.79	42.20	42.20	0.84%	4,374
Mar 17, 2026	41.95	41.95	41.50	41.85	41.85	4.63%	1,180