Shree Metalloys Limited (BOM:531962)
India
· Delayed Price · Currency is INR 41.41
-1.85 (-4.28%)
At close: Apr 29, 2026
Shree Metalloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.94 | 43.94 | 41.12 | 41.41 | 41.41 | -4.28% | 786 |
| Apr 28, 2026 | 44.20 | 44.20 | 41.71 | 43.26 | 43.26 | -0.73% | 986 |
| Apr 27, 2026 | 45.80 | 45.80 | 41.20 | 43.58 | 43.58 | -3.90% | 1,503 |
| Apr 24, 2026 | 40.02 | 45.90 | 39.48 | 45.35 | 45.35 | 7.98% | 4,820 |
| Apr 23, 2026 | 39.10 | 42.10 | 39.10 | 42.00 | 42.00 | 0.26% | 1,007 |
| Apr 22, 2026 | 41.00 | 43.23 | 39.55 | 41.89 | 41.89 | 1.48% | 1,696 |
| Apr 21, 2026 | 41.13 | 43.75 | 41.00 | 41.28 | 41.28 | 0.36% | 1,650 |
| Apr 20, 2026 | 41.12 | 46.00 | 41.12 | 41.13 | 41.13 | -4.24% | 846 |
| Apr 17, 2026 | 42.50 | 43.50 | 40.01 | 42.95 | 42.95 | 0.75% | 1,143 |
| Apr 16, 2026 | 44.89 | 44.89 | 41.50 | 42.63 | 42.63 | 3.22% | 1,768 |
| Apr 15, 2026 | 41.99 | 42.06 | 38.50 | 41.30 | 41.30 | 8.00% | 2,817 |
| Apr 13, 2026 | 44.00 | 44.00 | 37.82 | 38.24 | 38.24 | -9.00% | 1,946 |
| Apr 10, 2026 | 42.00 | 44.80 | 41.00 | 42.02 | 42.02 | -0.99% | 1,836 |
| Apr 9, 2026 | 40.00 | 42.44 | 38.15 | 42.44 | 42.44 | 4.35% | 3,535 |
| Apr 8, 2026 | 46.40 | 46.40 | 40.00 | 40.67 | 40.67 | -4.31% | 841 |
| Apr 7, 2026 | 43.85 | 43.85 | 40.22 | 42.50 | 42.50 | 5.46% | 946 |
| Apr 6, 2026 | 40.62 | 40.62 | 38.70 | 40.30 | 40.30 | 4.11% | 964 |
| Apr 2, 2026 | 38.67 | 39.60 | 38.66 | 38.71 | 38.71 | 0.13% | 412 |
| Apr 1, 2026 | 35.90 | 38.81 | 35.90 | 38.66 | 38.66 | 4.51% | 309 |
| Mar 30, 2026 | 37.00 | 40.10 | 36.99 | 36.99 | 36.99 | -4.98% | 1,932 |
| Mar 27, 2026 | 40.90 | 40.90 | 38.93 | 38.93 | 38.93 | -4.98% | 543 |
| Mar 25, 2026 | 40.66 | 40.99 | 39.29 | 40.97 | 40.97 | -0.90% | 2,722 |
| Mar 24, 2026 | 44.42 | 44.42 | 40.66 | 41.34 | 41.34 | -3.41% | 1,785 |
| Mar 23, 2026 | 44.02 | 44.02 | 39.86 | 42.80 | 42.80 | 2.03% | 2,095 |
| Mar 20, 2026 | 40.18 | 42.18 | 38.70 | 41.95 | 41.95 | 4.41% | 2,095 |
| Mar 19, 2026 | 40.11 | 43.99 | 40.09 | 40.18 | 40.18 | -4.79% | 1,621 |
| Mar 18, 2026 | 39.79 | 42.98 | 39.79 | 42.20 | 42.20 | 0.84% | 4,374 |
| Mar 17, 2026 | 41.95 | 41.95 | 41.50 | 41.85 | 41.85 | 4.63% | 1,180 |
| Mar 16, 2026 | 41.00 | 43.75 | 39.84 | 40.00 | 40.00 | -4.60% | 2,679 |
| Mar 13, 2026 | 41.83 | 43.53 | 41.59 | 41.93 | 41.93 | -4.20% | 1,890 |
| Mar 12, 2026 | 44.01 | 46.18 | 43.50 | 43.77 | 43.77 | -0.52% | 1,869 |
| Mar 11, 2026 | 44.40 | 46.37 | 44.00 | 44.00 | 44.00 | -0.41% | 5,256 |
| Mar 10, 2026 | 46.76 | 46.76 | 43.90 | 44.18 | 44.18 | -0.88% | 5,529 |
| Mar 9, 2026 | 46.91 | 46.91 | 44.57 | 44.57 | 44.57 | -4.99% | 3,404 |
| Mar 6, 2026 | 51.82 | 51.82 | 46.91 | 46.91 | 46.91 | -4.98% | 3,102 |
| Mar 5, 2026 | 47.50 | 49.49 | 45.65 | 49.37 | 49.37 | 3.94% | 6,518 |
| Mar 4, 2026 | 45.60 | 47.61 | 45.38 | 47.50 | 47.50 | 4.67% | 1,141 |
| Mar 2, 2026 | 43.31 | 45.39 | 43.00 | 45.38 | 45.38 | 4.78% | 3,640 |
| Feb 27, 2026 | 47.00 | 47.00 | 43.21 | 43.31 | 43.31 | -4.39% | 2,355 |
| Feb 26, 2026 | 44.19 | 46.49 | 44.18 | 45.30 | 45.30 | -2.58% | 14,495 |
| Feb 25, 2026 | 48.39 | 48.39 | 45.00 | 46.50 | 46.50 | 0.30% | 1,405 |
| Feb 24, 2026 | 46.64 | 46.64 | 44.55 | 46.36 | 46.36 | -0.60% | 1,477 |
| Feb 23, 2026 | 47.65 | 48.86 | 46.51 | 46.64 | 46.64 | -4.72% | 1,116 |
| Feb 20, 2026 | 51.18 | 51.18 | 47.97 | 48.95 | 48.95 | 0.37% | 1,672 |
| Feb 19, 2026 | 46.68 | 48.87 | 46.68 | 48.77 | 48.77 | -0.69% | 2,177 |
| Feb 18, 2026 | 50.34 | 50.34 | 47.38 | 49.11 | 49.11 | -1.48% | 1,589 |
| Feb 17, 2026 | 51.50 | 51.50 | 47.00 | 49.85 | 49.85 | 1.63% | 1,393 |
| Feb 16, 2026 | 51.68 | 51.68 | 49.00 | 49.05 | 49.05 | -3.20% | 2,839 |
| Feb 13, 2026 | 48.49 | 51.45 | 48.49 | 50.67 | 50.67 | -0.69% | 2,603 |
| Feb 12, 2026 | 50.39 | 52.49 | 50.39 | 51.02 | 51.02 | 1.25% | 3,327 |
| Feb 11, 2026 | 51.00 | 52.23 | 49.10 | 50.39 | 50.39 | -0.71% | 6,066 |
| Feb 10, 2026 | 53.10 | 53.10 | 50.50 | 50.75 | 50.75 | -0.88% | 2,347 |
| Feb 9, 2026 | 51.72 | 51.73 | 49.75 | 51.20 | 51.20 | 3.23% | 2,951 |
| Feb 6, 2026 | 49.20 | 53.88 | 49.17 | 49.60 | 49.60 | -4.14% | 6,228 |
| Feb 5, 2026 | 48.73 | 52.00 | 48.73 | 51.74 | 51.74 | 0.90% | 5,904 |
| Feb 4, 2026 | 53.79 | 53.79 | 51.12 | 51.28 | 51.28 | -4.67% | 5,005 |
| Feb 3, 2026 | 50.25 | 54.97 | 50.24 | 53.79 | 53.79 | 1.72% | 7,088 |
| Feb 2, 2026 | 56.69 | 56.69 | 51.30 | 52.88 | 52.88 | -2.07% | 7,980 |
| Feb 1, 2026 | 55.12 | 55.12 | 50.00 | 54.00 | 54.00 | 2.82% | 9,022 |
| Jan 30, 2026 | 55.99 | 56.00 | 51.60 | 52.52 | 52.52 | -3.03% | 11,302 |
| Jan 29, 2026 | 54.00 | 54.16 | 52.50 | 54.16 | 54.16 | 4.98% | 14,578 |
| Jan 28, 2026 | 54.90 | 54.90 | 50.60 | 51.59 | 51.59 | -3.03% | 6,790 |
| Jan 27, 2026 | 52.85 | 53.90 | 51.00 | 53.20 | 53.20 | 2.72% | 3,574 |
| Jan 23, 2026 | 53.99 | 53.99 | 50.00 | 51.79 | 51.79 | -0.52% | 2,669 |
| Jan 22, 2026 | 52.00 | 52.26 | 49.65 | 52.06 | 52.06 | 0.39% | 5,034 |
| Jan 21, 2026 | 53.90 | 53.90 | 49.10 | 51.86 | 51.86 | 0.35% | 8,821 |
| Jan 20, 2026 | 54.00 | 54.39 | 51.68 | 51.68 | 51.68 | -4.98% | 19,465 |
| Jan 19, 2026 | 58.00 | 58.00 | 54.39 | 54.39 | 54.39 | -5.00% | 8,558 |
| Jan 16, 2026 | 58.50 | 58.50 | 54.24 | 57.25 | 57.25 | 1.17% | 8,946 |
| Jan 14, 2026 | 58.88 | 59.45 | 55.50 | 56.59 | 56.59 | -1.39% | 11,083 |
| Jan 13, 2026 | 57.79 | 58.50 | 55.01 | 57.39 | 57.39 | 1.07% | 15,686 |
| Jan 12, 2026 | 52.65 | 56.80 | 52.00 | 56.78 | 56.78 | 4.18% | 16,120 |
| Jan 9, 2026 | 53.21 | 56.99 | 53.21 | 54.50 | 54.50 | -1.62% | 6,678 |
| Jan 8, 2026 | 56.37 | 59.00 | 54.10 | 55.40 | 55.40 | -2.21% | 16,241 |
| Jan 7, 2026 | 55.50 | 58.00 | 54.45 | 56.65 | 56.65 | -0.74% | 23,496 |
| Jan 6, 2026 | 57.95 | 58.49 | 53.55 | 57.07 | 57.07 | 2.44% | 36,399 |
| Jan 5, 2026 | 50.41 | 55.71 | 50.41 | 55.71 | 55.71 | 4.99% | 32,813 |
| Jan 2, 2026 | 53.06 | 54.98 | 53.06 | 53.06 | 53.06 | -5.00% | 18,676 |
| Jan 1, 2026 | 62.05 | 62.05 | 55.85 | 55.85 | 55.85 | -9.99% | 71,050 |
| Dec 31, 2025 | 61.00 | 62.29 | 55.01 | 62.05 | 62.05 | 9.57% | 268,360 |
| Dec 30, 2025 | 49.50 | 56.78 | 47.34 | 56.63 | 56.63 | 19.67% | 181,364 |
| Dec 29, 2025 | 47.50 | 49.60 | 43.23 | 47.32 | 47.32 | 14.47% | 102,513 |
| Dec 26, 2025 | 37.01 | 43.43 | 37.01 | 41.34 | 41.34 | 9.68% | 18,798 |
| Dec 24, 2025 | 35.00 | 38.99 | 35.00 | 37.69 | 37.69 | 7.69% | 7,732 |
| Dec 23, 2025 | 36.00 | 39.99 | 34.55 | 35.00 | 35.00 | -0.03% | 5,972 |
| Dec 22, 2025 | 41.90 | 41.90 | 31.69 | 35.01 | 35.01 | 0.14% | 2,898 |
| Dec 19, 2025 | 35.98 | 36.00 | 34.83 | 34.96 | 34.96 | 1.04% | 1,632 |
| Dec 18, 2025 | 32.55 | 36.19 | 32.55 | 34.60 | 34.60 | -1.14% | 1,030 |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 420 |
| Dec 16, 2025 | 35.84 | 35.84 | 34.90 | 35.00 | 35.00 | 0.55% | 410 |
| Dec 15, 2025 | 35.00 | 35.00 | 34.00 | 34.81 | 34.81 | 0.64% | 1,428 |
| Dec 12, 2025 | 35.49 | 35.49 | 34.59 | 34.59 | 34.59 | 4.82% | 225 |
| Dec 11, 2025 | 36.00 | 36.00 | 32.00 | 33.00 | 33.00 | 0.70% | 1,622 |
| Dec 10, 2025 | 36.40 | 36.40 | 32.01 | 32.77 | 32.77 | -3.93% | 5,153 |
| Dec 9, 2025 | 37.50 | 37.50 | 34.11 | 34.11 | 34.11 | 0.03% | 385 |
| Dec 8, 2025 | 36.85 | 36.85 | 34.05 | 34.10 | 34.10 | -7.46% | 1,016 |
| Dec 5, 2025 | 35.20 | 36.85 | 35.20 | 36.85 | 36.85 | -0.22% | 790 |
| Dec 4, 2025 | 37.49 | 37.49 | 35.10 | 36.93 | 36.93 | -0.19% | 1,035 |
| Dec 3, 2025 | 37.89 | 37.89 | 35.00 | 37.00 | 37.00 | 4.37% | 415 |
| Dec 2, 2025 | 37.49 | 37.49 | 33.56 | 35.45 | 35.45 | -1.50% | 516 |