Shree Precoated Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.35	14.08	13.35	14.07	14.07	4.92%	51
Oct 22, 2026	13.41	13.41	13.41	13.41	13.41	4.93%	87
Oct 21, 2026	11.63	12.78	11.63	12.78	12.78	4.93%	7
Oct 16, 2026	12.18	12.18	11.16	12.18	12.18	5.00%	388
Oct 15, 2026	11.60	11.60	11.60	11.60	11.60	0.35%	50
Oct 14, 2026	11.56	11.56	11.56	11.56	11.56	5.00%	2,544
Oct 13, 2026	11.00	11.01	11.00	11.01	11.01	0.46%	365
Oct 12, 2026	10.96	10.96	10.96	10.96	10.96	-	1
Oct 9, 2026	11.50	11.50	10.96	10.96	10.96	-4.70%	82
Oct 8, 2026	10.97	11.50	10.97	11.50	11.50	-0.09%	4
Oct 7, 2026	11.51	11.51	11.51	11.51	11.51	4.92%	871
Oct 6, 2026	10.97	10.97	10.97	10.97	10.97	-4.77%	35
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