Shree Precoated Steels Limited (BOM:533110)
India · Delayed Price · Currency is INR 11.52
+0.02 (0.17%)
At close: Oct 1, 2026
Shree Precoated Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | 0.17% | 121 |
| Sep 30, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | - | 55 |
| Sep 29, 2026 | 11.36 | 11.50 | 11.36 | 11.50 | 11.50 | 1.32% | 12 |
| Sep 28, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.62% | 73 |
| Sep 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.64% | 1 |
| Sep 23, 2026 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 4.93% | 2,751 |
| Sep 21, 2026 | 11.75 | 12.25 | 11.75 | 11.77 | 11.77 | 0.86% | 50 |
| Sep 18, 2026 | 12.21 | 12.21 | 11.67 | 11.67 | 11.67 | -4.42% | 34 |
| Sep 17, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% | 21 |
| Sep 16, 2026 | 12.16 | 12.19 | 12.16 | 12.19 | 12.19 | -4.62% | 81 |
| Sep 15, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.98% | 4 |
| Sep 11, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -4.61% | 1 |
| Sep 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 139 |
| Sep 9, 2026 | 15.55 | 15.55 | 14.10 | 14.10 | 14.10 | -4.79% | 57 |
| Sep 8, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | 31 |
| Sep 7, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -4.94% | 153 |
| Sep 4, 2026 | 15.60 | 16.00 | 15.58 | 15.58 | 15.58 | -5.00% | 123 |
| Sep 3, 2026 | 16.41 | 16.41 | 16.40 | 16.40 | 16.40 | 4.93% | 1,206 |
| Sep 2, 2026 | 15.62 | 15.63 | 15.10 | 15.63 | 15.63 | 4.97% | 9,386 |
| Sep 1, 2026 | 14.05 | 14.89 | 14.05 | 14.89 | 14.89 | 4.93% | 31 |
| Aug 31, 2026 | 12.92 | 14.19 | 12.92 | 14.19 | 14.19 | 4.96% | 18 |
| Aug 28, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 4.97% | 8 |
| Aug 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 4.97% | 6,428 |
| Aug 26, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -4.81% | 12 |
| Aug 25, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 4.97% | 70 |
| Aug 24, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.95% | 1 |
| Aug 21, 2026 | 12.37 | 12.92 | 12.37 | 12.92 | 12.92 | -0.54% | 49 |
| Aug 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% | 2 |
| Aug 19, 2026 | 13.04 | 13.04 | 12.98 | 12.98 | 12.98 | -0.46% | 7 |
| Aug 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 4.99% | 276 |
| Aug 17, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 4.99% | 2,060 |
| Aug 14, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.42% | 7 |
| Aug 13, 2026 | 12.61 | 12.61 | 11.55 | 11.55 | 11.55 | -3.83% | 30 |
| Aug 12, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.18% | 7 |
| Aug 11, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 2 |
| Aug 10, 2026 | 11.85 | 11.89 | 11.85 | 11.87 | 11.87 | -4.81% | 16 |
| Aug 7, 2026 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | 0.08% | 101 |
| Aug 6, 2026 | 13.06 | 13.06 | 12.46 | 12.46 | 12.46 | 0.16% | 38 |
| Aug 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.16% | 10 |
| Aug 3, 2026 | 13.05 | 13.05 | 12.42 | 12.42 | 12.42 | -4.24% | 2 |
| Jul 31, 2026 | 12.89 | 12.97 | 12.89 | 12.97 | 12.97 | 0.86% | 53 |
| Jul 30, 2026 | 13.45 | 13.45 | 12.83 | 12.86 | 12.86 | 0.39% | 330 |
| Jul 29, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -4.76% | 5 |
| Jul 27, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.98% | 2 |
| Jul 24, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.58% | 3 |
| Jul 23, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.45% | 3 |
| Jul 22, 2026 | 15.35 | 15.35 | 14.60 | 14.61 | 14.61 | -4.82% | 161 |
| Jul 21, 2026 | 15.36 | 15.70 | 15.35 | 15.35 | 15.35 | -4.95% | 2,212 |
| Jul 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -4.94% | 1 |
| Jul 17, 2026 | 16.99 | 17.00 | 16.99 | 16.99 | 16.99 | 0.47% | 465 |