Shree Precoated Steels Limited (BOM:533110)
India · Delayed Price · Currency is INR 14.34
+0.67 (4.90%)
At close: Jan 16, 2026
Shree Precoated Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.66% | 1 |
| Jan 21, 2026 | 13.85 | 13.85 | 13.31 | 13.31 | 13.31 | -4.86% | 4,170 |
| Jan 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.64% | 3 |
| Jan 19, 2026 | 14.34 | 14.34 | 13.63 | 13.63 | 13.63 | -4.95% | 1,837 |
| Jan 16, 2026 | 13.50 | 14.34 | 13.44 | 14.34 | 14.34 | 4.90% | 220 |
| Jan 14, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -4.94% | 1,013 |
| Jan 13, 2026 | 14.40 | 14.40 | 14.38 | 14.38 | 14.38 | -1.78% | 300 |
| Jan 12, 2026 | 14.64 | 14.64 | 14.60 | 14.64 | 14.64 | 4.87% | 222 |
| Jan 9, 2026 | 13.40 | 13.96 | 13.40 | 13.96 | 13.96 | 4.96% | 2,510 |
| Jan 8, 2026 | 12.71 | 13.30 | 12.71 | 13.30 | 13.30 | -0.30% | 80 |
| Jan 7, 2026 | 12.72 | 13.34 | 12.72 | 13.34 | 13.34 | 4.96% | 196 |
| Jan 5, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.08% | 3 |
| Jan 2, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 4.61% | 109 |
| Jan 1, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.63% | 100 |
| Dec 31, 2025 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | -1.24% | 84 |
| Dec 30, 2025 | 11.72 | 12.89 | 11.72 | 12.89 | 12.89 | 4.97% | 1,033 |
| Dec 29, 2025 | 12.25 | 12.28 | 12.25 | 12.28 | 12.28 | -4.21% | 8 |
| Dec 26, 2025 | 12.79 | 12.82 | 12.79 | 12.82 | 12.82 | -4.61% | 12 |
| Dec 24, 2025 | 13.43 | 14.00 | 13.43 | 13.44 | 13.44 | 0.22% | 17 |
| Dec 23, 2025 | 13.36 | 13.50 | 13.36 | 13.41 | 13.41 | -4.28% | 163 |
| Dec 22, 2025 | 13.76 | 14.01 | 13.76 | 14.01 | 14.01 | -3.04% | 1,126 |
| Dec 19, 2025 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | -4.87% | 3,899 |
| Dec 18, 2025 | 15.29 | 15.30 | 15.19 | 15.19 | 15.19 | -0.65% | 278 |
| Dec 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 4.94% | 55 |
| Dec 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 4.97% | 5 |
| Dec 15, 2025 | 13.88 | 13.88 | 13.87 | 13.88 | 13.88 | 4.99% | 3,236 |
| Dec 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.36% | 262 |
| Dec 11, 2025 | 13.66 | 13.68 | 13.66 | 13.68 | 13.68 | -4.67% | 102 |
| Dec 10, 2025 | 14.32 | 14.35 | 14.32 | 14.35 | 14.35 | -4.78% | 137 |
| Dec 8, 2025 | 15.08 | 15.08 | 15.07 | 15.07 | 15.07 | -4.98% | 318 |
| Dec 5, 2025 | 14.37 | 15.86 | 14.37 | 15.86 | 15.86 | 4.89% | 498 |
| Dec 3, 2025 | 15.96 | 15.96 | 15.12 | 15.12 | 15.12 | -4.85% | 1,888 |
| Dec 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 4.88% | 3 |
| Dec 1, 2025 | 13.88 | 15.17 | 13.88 | 15.15 | 15.15 | 3.77% | 105 |
| Nov 28, 2025 | 14.01 | 14.64 | 13.31 | 14.60 | 14.60 | 4.58% | 1,031 |
| Nov 27, 2025 | 13.90 | 14.59 | 13.90 | 13.96 | 13.96 | -4.32% | 265 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.59 | 14.59 | 14.59 | -4.95% | 1,055 |
| Nov 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 329 |
| Nov 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 1 |
| Nov 21, 2025 | 15.97 | 17.00 | 15.97 | 17.00 | 17.00 | 1.13% | 1,001 |
| Nov 20, 2025 | 16.90 | 16.90 | 16.05 | 16.81 | 16.81 | -0.47% | 95 |
| Nov 19, 2025 | 16.34 | 16.89 | 15.54 | 16.89 | 16.89 | 3.37% | 208 |
| Nov 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.00% | 122 |
| Nov 17, 2025 | 16.46 | 17.20 | 15.64 | 17.20 | 17.20 | 4.50% | 816 |
| Nov 14, 2025 | 16.46 | 16.46 | 15.66 | 16.46 | 16.46 | - | 33 |
| Nov 13, 2025 | 15.00 | 16.46 | 15.00 | 16.46 | 16.46 | 4.91% | 19 |
| Nov 12, 2025 | 14.83 | 15.97 | 14.83 | 15.69 | 15.69 | 3.16% | 1,228 |
| Nov 10, 2025 | 15.03 | 16.52 | 15.03 | 15.21 | 15.21 | -3.43% | 506 |
| Nov 7, 2025 | 14.29 | 15.75 | 14.29 | 15.75 | 15.75 | 5.00% | 110 |
| Nov 6, 2025 | 16.32 | 16.32 | 15.00 | 15.00 | 15.00 | -3.60% | 511 |