Shree Securities Limited (BOM:538975)
India · Delayed Price · Currency is INR 0.2200
+0.0100 (4.76%)
At close: Jun 18, 2026
Shree Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,063,793 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,848,891 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 907,968 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 659,363 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,673,550 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 355,023 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 366,949 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 514,603 |
| Jun 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 679,770 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,048,520 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 928,481 |
| Jun 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 627,398 |
| Jun 2, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 385,522 |
| Jun 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,089,330 |
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 609,502 |
| May 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,531,970 |
| May 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 451,417 |
| May 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 656,973 |
| May 22, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 1,289,648 |
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 615,888 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 239,795 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 181,535 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 518,567 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 703,046 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 695,391 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 775,900 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 573,884 |
| May 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 827,829 |
| May 8, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 1,603,648 |
| May 7, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 1,208,255 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,493,723 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,445,438 |
| May 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 979,904 |
| Apr 30, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 3,790,462 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 613,152 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 849,335 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 796,278 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 391,384 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 704,161 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 625,220 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,048,787 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 650,928 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 977,561 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 581,330 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,458,003 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 561,174 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 739,567 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,071,273 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 949,753 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 824,959 |