Shree Precoated Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.57	12.57	12.57	12.57	12.57	-4.48%	35
May 27, 2026	12.58	13.16	12.58	13.16	13.16	4.94%	130
May 26, 2026	12.54	12.54	12.54	12.54	12.54	4.94%	200
May 25, 2026	11.95	11.95	11.95	11.95	11.95	0.42%	541
May 22, 2026	11.90	11.90	11.90	11.90	11.90	4.94%	8
May 21, 2026	11.87	11.87	11.34	11.34	11.34	0.27%	6
May 19, 2026	11.81	11.81	11.31	11.31	11.31	-4.48%	102
May 18, 2026	11.84	11.84	11.84	11.84	11.84	-4.52%	759
May 15, 2026	12.40	12.40	12.40	12.40	12.40	-2.97%	1
May 14, 2026	12.75	12.78	12.75	12.78	12.78	-1.69%	7
May 13, 2026	13.89	13.89	13.00	13.00	13.00	-1.74%	535
May 11, 2026	13.23	13.23	13.23	13.23	13.23	-4.55%	1
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