Shree Precoated Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.30	15.50	14.29	14.29	14.29	-4.99%	2,348
Jun 17, 2026	14.33	15.04	14.00	15.04	15.04	4.95%	9,312
Jun 16, 2026	14.33	14.33	14.33	14.33	14.33	4.98%	4,004
Jun 15, 2026	13.65	13.65	13.64	13.65	13.65	5.00%	1,023
Jun 12, 2026	13.15	13.15	13.00	13.00	13.00	3.75%	1,105
Jun 11, 2026	12.99	13.69	12.51	12.53	12.53	-4.06%	7,816
Jun 10, 2026	14.42	14.42	13.06	13.06	13.06	-4.95%	3,750
Jun 9, 2026	13.74	13.74	13.74	13.74	13.74	-4.78%	2
Jun 8, 2026	13.09	14.43	13.09	14.43	14.43	4.95%	552
Jun 5, 2026	13.10	13.75	13.10	13.75	13.75	4.96%	300
Jun 4, 2026	13.10	13.10	13.10	13.10	13.10	-0.46%	15
Jun 3, 2026	13.15	14.52	13.15	13.16	13.16	-4.84%	537
Jun 2, 2026	13.20	13.83	13.20	13.83	13.83	4.93%	209
Jun 1, 2026	13.18	13.18	13.18	13.18	13.18	4.85%	92
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