Price Data Selection & Download
Shree Metalloys Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2820 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Shree Metalloys share price chart.
Share Price All Time High
₹62.29
December 31, 2025
BSE Exchange
Share Price All Time Low
₹5.70
June 28, 2018
BSE Exchange
Highest Volume Trading Day
268,360
December 31, 2025 • ₹62.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHREMETAL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹40.13 | ₹42.48 | ₹40.13 | ₹41.56 | 247 |
| 2026-05-20 | ₹45.50 | ₹45.50 | ₹40.12 | ₹40.13 | 805 |
| 2026-05-19 | ₹36.15 | ₹43.00 | ₹36.15 | ₹42.00 | 3,264 |
| 2026-05-18 | ₹40.05 | ₹42.00 | ₹38.50 | ₹39.85 | 3,044 |
| 2026-05-15 | ₹42.70 | ₹42.70 | ₹40.40 | ₹41.45 | 2,526 |
| 2026-05-14 | ₹43.00 | ₹43.00 | ₹40.60 | ₹41.25 | 3,306 |
| 2026-05-13 | ₹42.30 | ₹43.50 | ₹40.11 | ₹41.28 | 6,973 |
| 2026-05-12 | ₹41.90 | ₹43.50 | ₹41.00 | ₹41.82 | 51,003 |
| 2026-05-11 | ₹45.65 | ₹45.65 | ₹39.35 | ₹39.55 | 4,678 |
| 2026-05-08 | ₹41.00 | ₹44.13 | ₹39.50 | ₹42.68 | 4,754 |
| 2026-05-07 | ₹41.00 | ₹43.00 | ₹39.25 | ₹40.15 | 4,027 |
| 2026-05-06 | ₹40.60 | ₹41.75 | ₹39.89 | ₹40.00 | 2,581 |
| 2026-05-05 | ₹41.40 | ₹41.40 | ₹38.00 | ₹40.45 | 3,148 |
| 2026-05-04 | ₹42.50 | ₹42.50 | ₹39.29 | ₹41.39 | 1,468 |
| 2026-04-30 | ₹41.61 | ₹41.61 | ₹38.80 | ₹41.04 | 3,169 |
| 2026-04-29 | ₹43.94 | ₹43.94 | ₹41.12 | ₹41.41 | 786 |
| 2026-04-28 | ₹44.20 | ₹44.20 | ₹41.71 | ₹43.26 | 986 |
| 2026-04-27 | ₹45.80 | ₹45.80 | ₹41.20 | ₹43.58 | 1,503 |
| 2026-04-24 | ₹40.02 | ₹45.90 | ₹39.48 | ₹45.35 | 4,820 |
| 2026-04-23 | ₹39.10 | ₹42.10 | ₹39.10 | ₹42.00 | 1,007 |
| 2026-04-22 | ₹41.00 | ₹43.23 | ₹39.55 | ₹41.89 | 1,696 |
| 2026-04-21 | ₹41.13 | ₹43.75 | ₹41.00 | ₹41.28 | 1,650 |
| 2026-04-20 | ₹41.12 | ₹46.00 | ₹41.12 | ₹41.13 | 846 |
| 2026-04-17 | ₹42.50 | ₹43.50 | ₹40.01 | ₹42.95 | 1,143 |
| 2026-04-16 | ₹44.89 | ₹44.89 | ₹41.50 | ₹42.63 | 1,768 |
| 2026-04-15 | ₹41.99 | ₹42.06 | ₹38.50 | ₹41.30 | 2,817 |
| 2026-04-13 | ₹44.00 | ₹44.00 | ₹37.82 | ₹38.24 | 1,946 |
| 2026-04-10 | ₹42.00 | ₹44.80 | ₹41.00 | ₹42.02 | 1,836 |
| 2026-04-09 | ₹40.00 | ₹42.44 | ₹38.15 | ₹42.44 | 3,535 |
| 2026-04-08 | ₹46.40 | ₹46.40 | ₹40.00 | ₹40.67 | 841 |
| 2026-04-07 | ₹43.85 | ₹43.85 | ₹40.22 | ₹42.50 | 946 |
| 2026-04-06 | ₹40.62 | ₹40.62 | ₹38.70 | ₹40.30 | 964 |
| 2026-04-02 | ₹38.67 | ₹39.60 | ₹38.66 | ₹38.71 | 412 |
| 2026-04-01 | ₹35.90 | ₹38.81 | ₹35.90 | ₹38.66 | 309 |
| 2026-03-30 | ₹37.00 | ₹40.10 | ₹36.99 | ₹36.99 | 1,932 |
| 2026-03-27 | ₹40.90 | ₹40.90 | ₹38.93 | ₹38.93 | 543 |
| 2026-03-25 | ₹40.66 | ₹40.99 | ₹39.29 | ₹40.97 | 2,722 |
| 2026-03-24 | ₹44.42 | ₹44.42 | ₹40.66 | ₹41.34 | 1,785 |
| 2026-03-23 | ₹44.02 | ₹44.02 | ₹39.86 | ₹42.80 | 2,095 |
| 2026-03-20 | ₹40.18 | ₹42.18 | ₹38.70 | ₹41.95 | 2,095 |
| 2026-03-19 | ₹40.11 | ₹43.99 | ₹40.09 | ₹40.18 | 1,621 |
| 2026-03-18 | ₹39.79 | ₹42.98 | ₹39.79 | ₹42.20 | 4,374 |
| 2026-03-17 | ₹41.95 | ₹41.95 | ₹41.50 | ₹41.85 | 1,180 |
| 2026-03-16 | ₹41.00 | ₹43.75 | ₹39.84 | ₹40.00 | 2,679 |
| 2026-03-13 | ₹41.83 | ₹43.53 | ₹41.59 | ₹41.93 | 1,890 |
| 2026-03-12 | ₹44.01 | ₹46.18 | ₹43.50 | ₹43.77 | 1,869 |
| 2026-03-11 | ₹44.40 | ₹46.37 | ₹44.00 | ₹44.00 | 5,256 |
| 2026-03-10 | ₹46.76 | ₹46.76 | ₹43.90 | ₹44.18 | 5,529 |
| 2026-03-09 | ₹46.91 | ₹46.91 | ₹44.57 | ₹44.57 | 3,404 |
| 2026-03-06 | ₹51.82 | ₹51.82 | ₹46.91 | ₹46.91 | 3,102 |
| 2026-03-05 | ₹47.50 | ₹49.49 | ₹45.65 | ₹49.37 | 6,518 |
| 2026-03-04 | ₹45.60 | ₹47.61 | ₹45.38 | ₹47.50 | 1,141 |
| 2026-03-02 | ₹43.31 | ₹45.39 | ₹43.00 | ₹45.38 | 3,640 |
| 2026-02-27 | ₹47.00 | ₹47.00 | ₹43.21 | ₹43.31 | 2,355 |
| 2026-02-26 | ₹44.19 | ₹46.49 | ₹44.18 | ₹45.30 | 14,495 |
| 2026-02-25 | ₹48.39 | ₹48.39 | ₹45.00 | ₹46.50 | 1,405 |
| 2026-02-24 | ₹46.64 | ₹46.64 | ₹44.55 | ₹46.36 | 1,477 |
| 2026-02-23 | ₹47.65 | ₹48.86 | ₹46.51 | ₹46.64 | 1,116 |
| 2026-02-20 | ₹51.18 | ₹51.18 | ₹47.97 | ₹48.95 | 1,672 |
| 2026-02-19 | ₹46.68 | ₹48.87 | ₹46.68 | ₹48.77 | 2,177 |
| 2026-02-18 | ₹50.34 | ₹50.34 | ₹47.38 | ₹49.11 | 1,589 |
| 2026-02-17 | ₹51.50 | ₹51.50 | ₹47.00 | ₹49.85 | 1,393 |
| 2026-02-16 | ₹51.68 | ₹51.68 | ₹49.00 | ₹49.05 | 2,839 |
| 2026-02-13 | ₹48.49 | ₹51.45 | ₹48.49 | ₹50.67 | 2,603 |
| 2026-02-12 | ₹50.39 | ₹52.49 | ₹50.39 | ₹51.02 | 3,327 |
| 2026-02-11 | ₹51.00 | ₹52.23 | ₹49.10 | ₹50.39 | 6,066 |
| 2026-02-10 | ₹53.10 | ₹53.10 | ₹50.50 | ₹50.75 | 2,347 |
| 2026-02-09 | ₹51.72 | ₹51.73 | ₹49.75 | ₹51.20 | 2,951 |
| 2026-02-06 | ₹49.20 | ₹53.88 | ₹49.17 | ₹49.60 | 6,228 |
| 2026-02-05 | ₹48.73 | ₹52.00 | ₹48.73 | ₹51.74 | 5,904 |
| 2026-02-04 | ₹53.79 | ₹53.79 | ₹51.12 | ₹51.28 | 5,005 |
| 2026-02-03 | ₹50.25 | ₹54.97 | ₹50.24 | ₹53.79 | 7,088 |
| 2026-02-02 | ₹56.69 | ₹56.69 | ₹51.30 | ₹52.88 | 7,980 |
| 2026-02-01 | ₹55.12 | ₹55.12 | ₹50.00 | ₹54.00 | 9,022 |
| 2026-01-30 | ₹55.99 | ₹56.00 | ₹51.60 | ₹52.52 | 11,302 |
| 2026-01-29 | ₹54.00 | ₹54.16 | ₹52.50 | ₹54.16 | 14,578 |
| 2026-01-28 | ₹54.90 | ₹54.90 | ₹50.60 | ₹51.59 | 6,790 |
| 2026-01-27 | ₹52.85 | ₹53.90 | ₹51.00 | ₹53.20 | 3,574 |
| 2026-01-23 | ₹53.99 | ₹53.99 | ₹50.00 | ₹51.79 | 2,669 |
| 2026-01-22 | ₹52.00 | ₹52.26 | ₹49.65 | ₹52.06 | 5,034 |
| 2026-01-21 | ₹53.90 | ₹53.90 | ₹49.10 | ₹51.86 | 8,821 |
| 2026-01-20 | ₹54.00 | ₹54.39 | ₹51.68 | ₹51.68 | 19,465 |
| 2026-01-19 | ₹58.00 | ₹58.00 | ₹54.39 | ₹54.39 | 8,558 |
| 2026-01-16 | ₹58.50 | ₹58.50 | ₹54.24 | ₹57.25 | 8,946 |
| 2026-01-14 | ₹58.88 | ₹59.45 | ₹55.50 | ₹56.59 | 11,083 |
| 2026-01-13 | ₹57.79 | ₹58.50 | ₹55.01 | ₹57.39 | 15,686 |
| 2026-01-12 | ₹52.65 | ₹56.80 | ₹52.00 | ₹56.78 | 16,120 |
| 2026-01-09 | ₹53.21 | ₹56.99 | ₹53.21 | ₹54.50 | 6,678 |
| 2026-01-08 | ₹56.37 | ₹59.00 | ₹54.10 | ₹55.40 | 16,241 |
| 2026-01-07 | ₹55.50 | ₹58.00 | ₹54.45 | ₹56.65 | 23,496 |
| 2026-01-06 | ₹57.95 | ₹58.49 | ₹53.55 | ₹57.07 | 36,399 |
| 2026-01-05 | ₹50.41 | ₹55.71 | ₹50.41 | ₹55.71 | 32,813 |
| 2026-01-02 | ₹53.06 | ₹54.98 | ₹53.06 | ₹53.06 | 18,676 |
| 2026-01-01 | ₹62.05 | ₹62.05 | ₹55.85 | ₹55.85 | 71,050 |
Shree Metalloys Share Price Performance Analysis (Jan 2008 - May 2026)
SHREMETAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.59%
₹55.85 → ₹41.56
Year to Date
Price Volatility
12.41%
Low Volatility
Year to Date
Average Daily Volume
6,438
Year to Date Average
BSE Exchange
Shree Metalloys Share Price History – Frequently Asked Questions
Common questions about SHREMETAL historical data and records. Compare with Shree Metalloys value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Shree Metalloys (SHREMETAL)?
The all-time high share price of Shree Metalloys was ₹62.29 recorded on December 31, 2025 on the BSE exchange.
What is the all-time low share price of Shree Metalloys (SHREMETAL)?
The all-time low share price of Shree Metalloys was ₹5.7 recorded on June 28, 2018 on the BSE exchange.
How can I download SHREMETAL historical share price data?
You can download Shree Metalloys historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHREMETAL shares?
The highest trading volume day for Shree Metalloys was 268,360 shares traded on December 31, 2025 on the BSE exchange, with share price at ₹62.05.