Shree Precoated Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	15.49	16.91	15.49	16.91	16.91	3.74%	944
Jul 15, 2026	16.35	16.35	16.30	16.30	16.30	4.35%	841
Jul 13, 2026	16.43	16.43	15.62	15.62	15.62	-4.99%	80
Jul 10, 2026	16.44	16.44	16.44	16.44	16.44	3.20%	2,000
Jul 9, 2026	15.93	15.93	15.93	15.93	15.93	4.94%	500
Jul 8, 2026	15.20	15.20	15.18	15.18	15.18	4.69%	20
Jul 7, 2026	15.25	15.25	14.50	14.50	14.50	-4.92%	1,286
Jul 6, 2026	14.02	15.25	14.02	15.25	15.25	3.60%	1,941
Jul 3, 2026	14.72	14.72	14.70	14.72	14.72	4.99%	444
Jul 2, 2026	14.50	14.90	14.02	14.02	14.02	-4.17%	1,101
Jul 1, 2026	14.60	14.70	14.60	14.63	14.63	4.50%	199
Jun 30, 2026	14.01	14.06	14.00	14.00	14.00	-	7
Jun 29, 2026	14.00	14.00	14.00	14.00	14.00	-2.23%	170
Jun 25, 2026	14.30	15.75	14.30	14.32	14.32	-4.60%	1,516
Jun 24, 2026	15.01	16.48	15.01	15.01	15.01	-4.39%	818
Jun 23, 2026	15.68	15.70	15.68	15.70	15.70	-0.32%	167
Jun 22, 2026	15.00	15.75	15.00	15.75	15.75	5.00%	2,759
Jun 19, 2026	13.61	15.00	13.61	15.00	15.00	4.97%	2,702
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