Shree Precoated Steels Limited (BOM:533110)
India · Delayed Price · Currency is INR 12.19
-0.57 (-4.47%)
At close: Mar 6, 2026
Shree Precoated Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.16 | 13.37 | 12.16 | 12.19 | 12.19 | -4.47% | 22 |
| Mar 5, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1 |
| Mar 4, 2026 | 13.38 | 13.38 | 12.76 | 12.76 | 12.76 | - | 209 |
| Mar 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.92% | 1 |
| Feb 27, 2026 | 13.42 | 13.80 | 13.42 | 13.42 | 13.42 | -4.96% | 3,326 |
| Feb 26, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 4.98% | 20 |
| Feb 25, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 65 |
| Feb 24, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.10% | 152 |
| Feb 23, 2026 | 12.97 | 13.60 | 12.97 | 13.60 | 13.60 | 4.86% | 75 |
| Feb 20, 2026 | 12.36 | 12.97 | 12.36 | 12.97 | 12.97 | 4.94% | 292 |
| Feb 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% | 108 |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% | 200 |
| Feb 17, 2026 | 12.63 | 12.63 | 12.31 | 12.33 | 12.33 | 2.49% | 56 |
| Feb 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -4.45% | 1 |
| Feb 13, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.84% | 1 |
| Feb 12, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 55 |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 10,096 |
| Feb 10, 2026 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | 3.54% | 24 |
| Feb 9, 2026 | 11.06 | 11.59 | 11.06 | 11.59 | 11.59 | 4.98% | 4,564 |
| Feb 6, 2026 | 11.03 | 11.57 | 11.03 | 11.04 | 11.04 | 0.18% | 1,090 |
| Feb 5, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.63% | 1 |
| Feb 4, 2026 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 0.27% | 40 |
| Feb 3, 2026 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 0.36% | 216 |
| Feb 1, 2026 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | -1.34% | 155 |
| Jan 30, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% | 2 |
| Jan 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 30 |
| Jan 28, 2026 | 11.07 | 11.14 | 11.07 | 11.14 | 11.14 | -4.38% | 1,889 |
| Jan 27, 2026 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | -3.72% | 282 |
| Jan 23, 2026 | 12.10 | 12.99 | 12.10 | 12.10 | 12.10 | -4.65% | 27 |
| 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 |