Price Data Selection & Download
Shree Precoated Steels Share Price All Time Records & Statistics (Oct 2009 - Aug 2026)
3466 daily OHLCV records on BSE from Oct. 2009 to Aug. 2026.
Share Price All Time High
₹62.20
September 29, 2021
BSE Exchange
Share Price All Time Low
₹0.20
December 29, 2017
BSE Exchange
Highest Volume Trading Day
19,433,422
October 15, 2009 • ₹27.05
BSE Exchange
Share Price History Data (Oct 2009 - Aug 2026)
SPSL daily open, high, low, close and volume (OHLCV) on BSE — 141 records.
Total Records
141
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹13.04 | ₹13.04 | ₹13.04 | ₹13.04 | 276 |
| 2026-08-17 | ₹12.42 | ₹12.42 | ₹12.42 | ₹12.42 | 2,060 |
| 2026-08-14 | ₹11.83 | ₹11.83 | ₹11.83 | ₹11.83 | 7 |
| 2026-08-13 | ₹12.61 | ₹12.61 | ₹11.55 | ₹11.55 | 30 |
| 2026-08-12 | ₹12.01 | ₹12.01 | ₹12.01 | ₹12.01 | 7 |
| 2026-08-11 | ₹11.87 | ₹11.87 | ₹11.87 | ₹11.87 | 2 |
| 2026-08-10 | ₹11.85 | ₹11.89 | ₹11.85 | ₹11.87 | 16 |
| 2026-08-07 | ₹12.46 | ₹12.47 | ₹12.46 | ₹12.47 | 101 |
| 2026-08-06 | ₹13.06 | ₹13.06 | ₹12.46 | ₹12.46 | 38 |
| 2026-08-05 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 10 |
| 2026-08-03 | ₹13.05 | ₹13.05 | ₹12.42 | ₹12.42 | 2 |
| 2026-07-31 | ₹12.89 | ₹12.97 | ₹12.89 | ₹12.97 | 53 |
| 2026-07-30 | ₹13.45 | ₹13.45 | ₹12.83 | ₹12.86 | 330 |
| 2026-07-29 | ₹12.81 | ₹12.81 | ₹12.81 | ₹12.81 | 5 |
| 2026-07-27 | ₹13.45 | ₹13.45 | ₹13.45 | ₹13.45 | 2 |
| 2026-07-24 | ₹13.32 | ₹13.32 | ₹13.32 | ₹13.32 | 3 |
| 2026-07-23 | ₹13.96 | ₹13.96 | ₹13.96 | ₹13.96 | 3 |
| 2026-07-22 | ₹15.35 | ₹15.35 | ₹14.60 | ₹14.61 | 161 |
| 2026-07-21 | ₹15.36 | ₹15.70 | ₹15.35 | ₹15.35 | 2,212 |
| 2026-07-20 | ₹16.15 | ₹16.15 | ₹16.15 | ₹16.15 | 1 |
| 2026-07-17 | ₹16.99 | ₹17.00 | ₹16.99 | ₹16.99 | 465 |
| 2026-07-16 | ₹15.49 | ₹16.91 | ₹15.49 | ₹16.91 | 944 |
| 2026-07-15 | ₹16.35 | ₹16.35 | ₹16.30 | ₹16.30 | 841 |
| 2026-07-13 | ₹16.43 | ₹16.43 | ₹15.62 | ₹15.62 | 80 |
| 2026-07-10 | ₹16.44 | ₹16.44 | ₹16.44 | ₹16.44 | 2,000 |
| 2026-07-09 | ₹15.93 | ₹15.93 | ₹15.93 | ₹15.93 | 500 |
| 2026-07-08 | ₹15.20 | ₹15.20 | ₹15.18 | ₹15.18 | 20 |
| 2026-07-07 | ₹15.25 | ₹15.25 | ₹14.50 | ₹14.50 | 1,286 |
| 2026-07-06 | ₹14.02 | ₹15.25 | ₹14.02 | ₹15.25 | 1,941 |
| 2026-07-03 | ₹14.72 | ₹14.72 | ₹14.70 | ₹14.72 | 444 |
| 2026-07-02 | ₹14.50 | ₹14.90 | ₹14.02 | ₹14.02 | 1,101 |
| 2026-07-01 | ₹14.60 | ₹14.70 | ₹14.60 | ₹14.63 | 199 |
| 2026-06-30 | ₹14.01 | ₹14.06 | ₹14.00 | ₹14.00 | 7 |
| 2026-06-29 | ₹14.00 | ₹14.00 | ₹14.00 | ₹14.00 | 170 |
| 2026-06-25 | ₹14.30 | ₹15.75 | ₹14.30 | ₹14.32 | 1,516 |
| 2026-06-24 | ₹15.01 | ₹16.48 | ₹15.01 | ₹15.01 | 818 |
| 2026-06-23 | ₹15.68 | ₹15.70 | ₹15.68 | ₹15.70 | 167 |
| 2026-06-22 | ₹15.00 | ₹15.75 | ₹15.00 | ₹15.75 | 2,759 |
| 2026-06-19 | ₹13.61 | ₹15.00 | ₹13.61 | ₹15.00 | 2,702 |
| 2026-06-18 | ₹14.30 | ₹15.50 | ₹14.29 | ₹14.29 | 2,348 |
| 2026-06-17 | ₹14.33 | ₹15.04 | ₹14.00 | ₹15.04 | 9,312 |
| 2026-06-16 | ₹14.33 | ₹14.33 | ₹14.33 | ₹14.33 | 4,004 |
| 2026-06-15 | ₹13.65 | ₹13.65 | ₹13.64 | ₹13.65 | 1,023 |
| 2026-06-12 | ₹13.15 | ₹13.15 | ₹13.00 | ₹13.00 | 1,105 |
| 2026-06-11 | ₹12.99 | ₹13.69 | ₹12.51 | ₹12.53 | 7,816 |
| 2026-06-10 | ₹14.42 | ₹14.42 | ₹13.06 | ₹13.06 | 3,750 |
| 2026-06-09 | ₹13.74 | ₹13.74 | ₹13.74 | ₹13.74 | 2 |
| 2026-06-08 | ₹13.09 | ₹14.43 | ₹13.09 | ₹14.43 | 552 |
| 2026-06-05 | ₹13.10 | ₹13.75 | ₹13.10 | ₹13.75 | 300 |
| 2026-06-04 | ₹13.10 | ₹13.10 | ₹13.10 | ₹13.10 | 15 |
| 2026-06-03 | ₹13.15 | ₹14.52 | ₹13.15 | ₹13.16 | 537 |
| 2026-06-02 | ₹13.20 | ₹13.83 | ₹13.20 | ₹13.83 | 209 |
| 2026-06-01 | ₹13.18 | ₹13.18 | ₹13.18 | ₹13.18 | 92 |
| 2026-05-29 | ₹12.57 | ₹12.57 | ₹12.57 | ₹12.57 | 35 |
| 2026-05-27 | ₹12.58 | ₹13.16 | ₹12.58 | ₹13.16 | 130 |
| 2026-05-26 | ₹12.54 | ₹12.54 | ₹12.54 | ₹12.54 | 200 |
| 2026-05-25 | ₹11.95 | ₹11.95 | ₹11.95 | ₹11.95 | 541 |
| 2026-05-22 | ₹11.90 | ₹11.90 | ₹11.90 | ₹11.90 | 8 |
| 2026-05-21 | ₹11.87 | ₹11.87 | ₹11.34 | ₹11.34 | 6 |
| 2026-05-19 | ₹11.81 | ₹11.81 | ₹11.31 | ₹11.31 | 102 |
| 2026-05-18 | ₹11.84 | ₹11.84 | ₹11.84 | ₹11.84 | 759 |
| 2026-05-15 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 1 |
| 2026-05-14 | ₹12.75 | ₹12.78 | ₹12.75 | ₹12.78 | 7 |
| 2026-05-13 | ₹13.89 | ₹13.89 | ₹13.00 | ₹13.00 | 535 |
| 2026-05-11 | ₹13.23 | ₹13.23 | ₹13.23 | ₹13.23 | 1 |
| 2026-05-08 | ₹13.86 | ₹13.87 | ₹13.86 | ₹13.86 | 151 |
| 2026-05-07 | ₹14.56 | ₹14.57 | ₹13.86 | ₹13.86 | 192 |
| 2026-05-06 | ₹14.57 | ₹14.57 | ₹14.57 | ₹14.57 | 1,870 |
| 2026-05-05 | ₹13.87 | ₹13.88 | ₹13.87 | ₹13.88 | 2,739 |
| 2026-05-04 | ₹13.22 | ₹13.23 | ₹13.22 | ₹13.22 | 24 |
| 2026-04-29 | ₹13.87 | ₹13.87 | ₹12.60 | ₹12.60 | 2,082 |
| 2026-04-28 | ₹12.61 | ₹13.21 | ₹11.99 | ₹13.21 | 36 |
| 2026-04-24 | ₹12.59 | ₹12.59 | ₹12.59 | ₹12.59 | 190 |
| 2026-04-23 | ₹13.22 | ₹13.23 | ₹13.22 | ₹13.23 | 130 |
| 2026-04-22 | ₹14.20 | ₹14.20 | ₹13.01 | ₹13.90 | 644 |
| 2026-04-21 | ₹13.57 | ₹13.57 | ₹13.57 | ₹13.57 | 825 |
| 2026-04-20 | ₹12.93 | ₹12.93 | ₹12.93 | ₹12.93 | 32 |
| 2026-04-17 | ₹12.93 | ₹12.93 | ₹12.93 | ₹12.93 | 4,718 |
| 2026-04-16 | ₹12.32 | ₹12.32 | ₹12.32 | ₹12.32 | 1 |
| 2026-04-15 | ₹12.96 | ₹12.96 | ₹12.96 | ₹12.96 | 1,317 |
| 2026-04-13 | ₹12.35 | ₹12.35 | ₹12.35 | ₹12.35 | 11 |
| 2026-04-10 | ₹11.75 | ₹11.77 | ₹11.75 | ₹11.77 | 95 |
| 2026-04-09 | ₹12.30 | ₹12.30 | ₹12.30 | ₹12.30 | 100 |
| 2026-04-08 | ₹11.72 | ₹11.72 | ₹11.72 | ₹11.72 | 12 |
| 2026-04-02 | ₹11.17 | ₹11.17 | ₹11.17 | ₹11.17 | 3 |
| 2026-03-30 | ₹10.64 | ₹10.64 | ₹10.64 | ₹10.64 | 2,134 |
| 2026-03-27 | ₹10.05 | ₹10.14 | ₹10.05 | ₹10.14 | 2,534 |
| 2026-03-25 | ₹10.55 | ₹10.56 | ₹10.55 | ₹10.56 | 21 |
| 2026-03-24 | ₹10.54 | ₹10.54 | ₹10.54 | ₹10.54 | 1 |
| 2026-03-20 | ₹11.62 | ₹11.62 | ₹11.08 | ₹11.08 | 54 |
| 2026-03-19 | ₹11.07 | ₹11.07 | ₹11.07 | ₹11.07 | 32 |
| 2026-03-18 | ₹10.55 | ₹10.55 | ₹10.55 | ₹10.55 | 24,715 |
| 2026-03-17 | ₹10.05 | ₹10.05 | ₹10.05 | ₹10.05 | 1 |
| 2026-03-16 | ₹10.03 | ₹10.03 | ₹10.03 | ₹10.03 | 1 |
| 2026-03-13 | ₹11.50 | ₹11.50 | ₹10.45 | ₹10.51 | 10,709 |
| 2026-03-11 | ₹10.84 | ₹11.00 | ₹10.84 | ₹11.00 | 440 |
| 2026-03-10 | ₹11.05 | ₹11.05 | ₹11.05 | ₹11.05 | 4 |
| 2026-03-09 | ₹11.60 | ₹11.60 | ₹11.60 | ₹11.60 | 102 |
| 2026-03-06 | ₹12.16 | ₹13.37 | ₹12.16 | ₹12.19 | 22 |
| 2026-03-05 | ₹12.76 | ₹12.76 | ₹12.76 | ₹12.76 | 1 |
| 2026-03-04 | ₹13.38 | ₹13.38 | ₹12.76 | ₹12.76 | 209 |
| 2026-03-02 | ₹12.76 | ₹12.76 | ₹12.76 | ₹12.76 | 1 |
| 2026-02-27 | ₹13.42 | ₹13.80 | ₹13.42 | ₹13.42 | 3,326 |
| 2026-02-26 | ₹14.12 | ₹14.12 | ₹14.12 | ₹14.12 | 20 |
| 2026-02-25 | ₹13.45 | ₹13.45 | ₹13.45 | ₹13.45 | 65 |
| 2026-02-24 | ₹13.45 | ₹13.45 | ₹13.45 | ₹13.45 | 152 |
| 2026-02-23 | ₹12.97 | ₹13.60 | ₹12.97 | ₹13.60 | 75 |
| 2026-02-20 | ₹12.36 | ₹12.97 | ₹12.36 | ₹12.97 | 292 |
| 2026-02-19 | ₹12.36 | ₹12.36 | ₹12.36 | ₹12.36 | 108 |
| 2026-02-18 | ₹12.30 | ₹12.30 | ₹12.30 | ₹12.30 | 200 |
| 2026-02-17 | ₹12.63 | ₹12.63 | ₹12.31 | ₹12.33 | 56 |
| 2026-02-16 | ₹12.03 | ₹12.03 | ₹12.03 | ₹12.03 | 1 |
| 2026-02-13 | ₹12.59 | ₹12.59 | ₹12.59 | ₹12.59 | 1 |
| 2026-02-12 | ₹13.23 | ₹13.23 | ₹13.23 | ₹13.23 | 55 |
| 2026-02-11 | ₹12.60 | ₹12.60 | ₹12.60 | ₹12.60 | 10,096 |
| 2026-02-10 | ₹12.16 | ₹12.16 | ₹12.00 | ₹12.00 | 24 |
| 2026-02-09 | ₹11.06 | ₹11.59 | ₹11.06 | ₹11.59 | 4,564 |
| 2026-02-06 | ₹11.03 | ₹11.57 | ₹11.03 | ₹11.04 | 1,090 |
| 2026-02-05 | ₹11.02 | ₹11.02 | ₹11.02 | ₹11.02 | 1 |
| 2026-02-04 | ₹11.07 | ₹11.09 | ₹11.07 | ₹11.09 | 40 |
| 2026-02-03 | ₹11.03 | ₹11.06 | ₹11.03 | ₹11.06 | 216 |
| 2026-02-01 | ₹11.01 | ₹11.02 | ₹11.01 | ₹11.02 | 155 |
| 2026-01-30 | ₹11.17 | ₹11.17 | ₹11.17 | ₹11.17 | 2 |
| 2026-01-29 | ₹11.15 | ₹11.15 | ₹11.15 | ₹11.15 | 30 |
| 2026-01-28 | ₹11.07 | ₹11.14 | ₹11.07 | ₹11.14 | 1,889 |
| 2026-01-27 | ₹11.64 | ₹11.65 | ₹11.64 | ₹11.65 | 282 |
| 2026-01-23 | ₹12.10 | ₹12.99 | ₹12.10 | ₹12.10 | 27 |
| 2026-01-22 | ₹12.69 | ₹12.69 | ₹12.69 | ₹12.69 | 1 |
| 2026-01-21 | ₹13.85 | ₹13.85 | ₹13.31 | ₹13.31 | 4,170 |
| 2026-01-20 | ₹13.99 | ₹13.99 | ₹13.99 | ₹13.99 | 3 |
| 2026-01-19 | ₹14.34 | ₹14.34 | ₹13.63 | ₹13.63 | 1,837 |
| 2026-01-16 | ₹13.50 | ₹14.34 | ₹13.44 | ₹14.34 | 220 |
| 2026-01-14 | ₹13.67 | ₹13.67 | ₹13.67 | ₹13.67 | 1,013 |
| 2026-01-13 | ₹14.40 | ₹14.40 | ₹14.38 | ₹14.38 | 300 |
| 2026-01-12 | ₹14.64 | ₹14.64 | ₹14.60 | ₹14.64 | 222 |
| 2026-01-09 | ₹13.40 | ₹13.96 | ₹13.40 | ₹13.96 | 2,510 |
| 2026-01-08 | ₹12.71 | ₹13.30 | ₹12.71 | ₹13.30 | 80 |
| 2026-01-07 | ₹12.72 | ₹13.34 | ₹12.72 | ₹13.34 | 196 |
| 2026-01-05 | ₹12.71 | ₹12.71 | ₹12.71 | ₹12.71 | 3 |
| 2026-01-02 | ₹12.40 | ₹12.70 | ₹12.40 | ₹12.70 | 109 |
| 2026-01-01 | ₹12.14 | ₹12.14 | ₹12.14 | ₹12.14 | 100 |
Shree Precoated Steels Share Price Performance Analysis (Oct 2009 - Aug 2026)
SPSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.41%
₹12.14 → ₹13.04
Year to Date
Price Volatility
11.29%
Low Volatility
Year to Date
Average Daily Volume
1,038
Year to Date Average
BSE Exchange
Shree Precoated Steels Share Price History – Frequently Asked Questions
Common questions about SPSL historical data and records. Browse SPSL financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Shree Precoated Steels (SPSL)?
The all-time high share price of Shree Precoated Steels was ₹62.2 recorded on September 29, 2021 on the BSE exchange.
What is the all-time low share price of Shree Precoated Steels (SPSL)?
The all-time low share price of Shree Precoated Steels was ₹0.2 recorded on December 29, 2017 on the BSE exchange.
How can I download SPSL historical share price data?
You can download Shree Precoated Steels 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 SPSL shares?
The highest trading volume day for Shree Precoated Steels was 19,433,422 shares traded on October 15, 2009 on the BSE exchange, with share price at ₹27.05.