Shree Precoated Steels Limited (BOM:533110)
India
· Delayed Price · Currency is INR 11.60
-0.59 (-4.84%)
At close: Mar 9, 2026
Shree Precoated Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.84% | 102 |
| Mar 6, 2026 | 12.16 | 13.37 | 12.16 | 12.19 | 12.19 | -4.47% | 22 |
| Mar 5, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1 |
| Mar 4, 2026 | 13.38 | 13.38 | 12.76 | 12.76 | 12.76 | - | 209 |
| Mar 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.92% | 1 |
| Feb 27, 2026 | 13.42 | 13.80 | 13.42 | 13.42 | 13.42 | -4.96% | 3,326 |
| Feb 26, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 4.98% | 20 |
| Feb 25, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 65 |
| Feb 24, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.10% | 152 |
| Feb 23, 2026 | 12.97 | 13.60 | 12.97 | 13.60 | 13.60 | 4.86% | 75 |
| Feb 20, 2026 | 12.36 | 12.97 | 12.36 | 12.97 | 12.97 | 4.94% | 292 |
| Feb 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% | 108 |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% | 200 |
| Feb 17, 2026 | 12.63 | 12.63 | 12.31 | 12.33 | 12.33 | 2.49% | 56 |
| Feb 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -4.45% | 1 |
| Feb 13, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.84% | 1 |
| Feb 12, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 55 |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 10,096 |
| Feb 10, 2026 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | 3.54% | 24 |
| Feb 9, 2026 | 11.06 | 11.59 | 11.06 | 11.59 | 11.59 | 4.98% | 4,564 |
| Feb 6, 2026 | 11.03 | 11.57 | 11.03 | 11.04 | 11.04 | 0.18% | 1,090 |
| Feb 5, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.63% | 1 |
| Feb 4, 2026 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 0.27% | 40 |
| Feb 3, 2026 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 0.36% | 216 |
| Feb 1, 2026 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | -1.34% | 155 |
| Jan 30, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% | 2 |
| Jan 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 30 |
| Jan 28, 2026 | 11.07 | 11.14 | 11.07 | 11.14 | 11.14 | -4.38% | 1,889 |
| Jan 27, 2026 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | -3.72% | 282 |
| Jan 23, 2026 | 12.10 | 12.99 | 12.10 | 12.10 | 12.10 | -4.65% | 27 |
| Jan 22, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.66% | 1 |
| Jan 21, 2026 | 13.85 | 13.85 | 13.31 | 13.31 | 13.31 | -4.86% | 4,170 |
| Jan 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.64% | 3 |
| Jan 19, 2026 | 14.34 | 14.34 | 13.63 | 13.63 | 13.63 | -4.95% | 1,837 |
| Jan 16, 2026 | 13.50 | 14.34 | 13.44 | 14.34 | 14.34 | 4.90% | 220 |
| Jan 14, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -4.94% | 1,013 |
| Jan 13, 2026 | 14.40 | 14.40 | 14.38 | 14.38 | 14.38 | -1.78% | 300 |
| Jan 12, 2026 | 14.64 | 14.64 | 14.60 | 14.64 | 14.64 | 4.87% | 222 |
| Jan 9, 2026 | 13.40 | 13.96 | 13.40 | 13.96 | 13.96 | 4.96% | 2,510 |
| Jan 8, 2026 | 12.71 | 13.30 | 12.71 | 13.30 | 13.30 | -0.30% | 80 |
| Jan 7, 2026 | 12.72 | 13.34 | 12.72 | 13.34 | 13.34 | 4.96% | 196 |
| Jan 5, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.08% | 3 |
| Jan 2, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 4.61% | 109 |
| Jan 1, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.63% | 100 |
| Dec 31, 2025 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | -1.24% | 84 |
| Dec 30, 2025 | 11.72 | 12.89 | 11.72 | 12.89 | 12.89 | 4.97% | 1,033 |
| Dec 29, 2025 | 12.25 | 12.28 | 12.25 | 12.28 | 12.28 | -4.21% | 8 |
| Dec 26, 2025 | 12.79 | 12.82 | 12.79 | 12.82 | 12.82 | -4.61% | 12 |
| Dec 24, 2025 | 13.43 | 14.00 | 13.43 | 13.44 | 13.44 | 0.22% | 17 |
| Dec 23, 2025 | 13.36 | 13.50 | 13.36 | 13.41 | 13.41 | -4.28% | 163 |
| Dec 22, 2025 | 13.76 | 14.01 | 13.76 | 14.01 | 14.01 | -3.04% | 1,126 |
| Dec 19, 2025 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | -4.87% | 3,899 |
| Dec 18, 2025 | 15.29 | 15.30 | 15.19 | 15.19 | 15.19 | -0.65% | 278 |
| Dec 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 4.94% | 55 |
| Dec 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 4.97% | 5 |
| Dec 15, 2025 | 13.88 | 13.88 | 13.87 | 13.88 | 13.88 | 4.99% | 3,236 |
| Dec 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.36% | 262 |
| Dec 11, 2025 | 13.66 | 13.68 | 13.66 | 13.68 | 13.68 | -4.67% | 102 |
| Dec 10, 2025 | 14.32 | 14.35 | 14.32 | 14.35 | 14.35 | -4.78% | 137 |
| Dec 8, 2025 | 15.08 | 15.08 | 15.07 | 15.07 | 15.07 | -4.98% | 318 |
| Dec 5, 2025 | 14.37 | 15.86 | 14.37 | 15.86 | 15.86 | 4.89% | 498 |
| Dec 3, 2025 | 15.96 | 15.96 | 15.12 | 15.12 | 15.12 | -4.85% | 1,888 |
| Dec 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 4.88% | 3 |
| Dec 1, 2025 | 13.88 | 15.17 | 13.88 | 15.15 | 15.15 | 3.77% | 105 |
| Nov 28, 2025 | 14.01 | 14.64 | 13.31 | 14.60 | 14.60 | 4.58% | 1,031 |
| Nov 27, 2025 | 13.90 | 14.59 | 13.90 | 13.96 | 13.96 | -4.32% | 265 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.59 | 14.59 | 14.59 | -4.95% | 1,055 |
| Nov 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 329 |
| Nov 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 1 |
| Nov 21, 2025 | 15.97 | 17.00 | 15.97 | 17.00 | 17.00 | 1.13% | 1,001 |
| Nov 20, 2025 | 16.90 | 16.90 | 16.05 | 16.81 | 16.81 | -0.47% | 95 |
| Nov 19, 2025 | 16.34 | 16.89 | 15.54 | 16.89 | 16.89 | 3.37% | 208 |
| Nov 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.00% | 122 |
| Nov 17, 2025 | 16.46 | 17.20 | 15.64 | 17.20 | 17.20 | 4.50% | 816 |
| Nov 14, 2025 | 16.46 | 16.46 | 15.66 | 16.46 | 16.46 | - | 33 |
| Nov 13, 2025 | 15.00 | 16.46 | 15.00 | 16.46 | 16.46 | 4.91% | 19 |
| Nov 12, 2025 | 14.83 | 15.97 | 14.83 | 15.69 | 15.69 | 3.16% | 1,228 |
| Nov 10, 2025 | 15.03 | 16.52 | 15.03 | 15.21 | 15.21 | -3.43% | 506 |
| Nov 7, 2025 | 14.29 | 15.75 | 14.29 | 15.75 | 15.75 | 5.00% | 110 |
| Nov 6, 2025 | 16.32 | 16.32 | 15.00 | 15.00 | 15.00 | -3.60% | 511 |
| Nov 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 4.99% | 1,000 |
| Nov 3, 2025 | 14.12 | 14.82 | 14.12 | 14.82 | 14.82 | 4.96% | 14 |
| Oct 31, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 4.98% | 32 |
| Oct 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -3.93% | 2 |
| Oct 29, 2025 | 13.36 | 14.00 | 13.36 | 14.00 | 14.00 | 4.95% | 96 |
| Oct 28, 2025 | 14.52 | 14.52 | 13.34 | 13.34 | 13.34 | -3.54% | 215 |
| Oct 27, 2025 | 14.45 | 14.45 | 13.83 | 13.83 | 13.83 | -4.29% | 33 |
| Oct 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -3.73% | 1 |
| Oct 23, 2025 | 15.32 | 15.32 | 15.01 | 15.01 | 15.01 | -2.02% | 515 |
| Oct 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 11 |
| Oct 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.03% | 16 |
| Oct 17, 2025 | 15.44 | 15.48 | 15.44 | 15.48 | 15.48 | -0.13% | 52 |
| Oct 16, 2025 | 15.50 | 15.51 | 15.50 | 15.50 | 15.50 | - | 516 |
| Oct 15, 2025 | 15.72 | 15.72 | 15.08 | 15.50 | 15.50 | -1.40% | 706 |
| Oct 14, 2025 | 16.30 | 16.30 | 15.72 | 15.72 | 15.72 | -3.56% | 2,452 |
| Oct 13, 2025 | 16.30 | 16.30 | 16.25 | 16.30 | 16.30 | 4.69% | 2,480 |
| Oct 10, 2025 | 15.52 | 15.57 | 15.52 | 15.57 | 15.57 | -4.30% | 17 |
| Oct 9, 2025 | 16.28 | 17.08 | 16.27 | 16.27 | 16.27 | - | 124 |
| Oct 8, 2025 | 15.51 | 16.27 | 15.51 | 16.27 | 16.27 | 4.97% | 594 |
| Oct 7, 2025 | 16.72 | 16.72 | 15.32 | 15.50 | 15.50 | -2.70% | 589 |