Price Data Selection & Download
Shree Precoated Steels Share Price All Time Records & Statistics (Oct 2009 - Apr 2026)
3396 daily OHLCV records on BSE from Oct. 2009 to April 2026. For live price, key ratios and fundamentals, see SPSL share price screener.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Oct 2009 - Apr 2026)
SPSL daily open, high, low, close and volume (OHLCV) on BSE — 71 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
SPSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Shree Precoated Steels Share Price History – Frequently Asked Questions
Common questions about SPSL historical data and records. Explore Shree Precoated Steels intrinsic price to estimate fundamental worth using multiple valuation models.
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.