Shree Precoated Steels Limited (BOM:533110)
India · Delayed Price · Currency is INR 13.86
-0.71 (-4.87%)
At close: May 7, 2026
Shree Precoated Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.86 | 13.87 | 13.86 | 13.86 | 13.86 | - | 151 |
| May 7, 2026 | 14.56 | 14.57 | 13.86 | 13.86 | 13.86 | -4.87% | 192 |
| May 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 4.97% | 1,870 |
| May 5, 2026 | 13.87 | 13.88 | 13.87 | 13.88 | 13.88 | 4.99% | 2,739 |
| May 4, 2026 | 13.22 | 13.23 | 13.22 | 13.22 | 13.22 | 4.92% | 24 |
| Apr 29, 2026 | 13.87 | 13.87 | 12.60 | 12.60 | 12.60 | -4.62% | 2,082 |
| Apr 28, 2026 | 12.61 | 13.21 | 11.99 | 13.21 | 13.21 | 4.92% | 36 |
| Apr 24, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.84% | 190 |
| Apr 23, 2026 | 13.22 | 13.23 | 13.22 | 13.23 | 13.23 | -4.82% | 130 |
| Apr 22, 2026 | 14.20 | 14.20 | 13.01 | 13.90 | 13.90 | 2.43% | 644 |
| Apr 21, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 4.95% | 825 |
| Apr 20, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | 32 |
| Apr 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 4.95% | 4,718 |
| Apr 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -4.94% | 1 |
| Apr 15, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.94% | 1,317 |
| Apr 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.93% | 11 |
| Apr 10, 2026 | 11.75 | 11.77 | 11.75 | 11.77 | 11.77 | -4.31% | 95 |
| Apr 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.95% | 100 |
| Apr 8, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 4.92% | 12 |
| Apr 2, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 3 |
| Mar 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4.93% | 2,134 |
| Mar 27, 2026 | 10.05 | 10.14 | 10.05 | 10.14 | 10.14 | -3.98% | 2,534 |
| Mar 25, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.19% | 21 |
| Mar 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -4.87% | 1 |
| Mar 20, 2026 | 11.62 | 11.62 | 11.08 | 11.08 | 11.08 | 0.09% | 54 |
| Mar 19, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 4.93% | 32 |
| Mar 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 4.98% | 24,715 |
| Mar 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 1 |
| Mar 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -4.57% | 1 |
| Mar 13, 2026 | 11.50 | 11.50 | 10.45 | 10.51 | 10.51 | -4.45% | 10,709 |
| Mar 11, 2026 | 10.84 | 11.00 | 10.84 | 11.00 | 11.00 | -0.45% | 440 |
| Mar 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.74% | 4 |
| Mar 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.84% | 102 |
| 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 |