Shree Precoated Steels Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
07-04-2026
Tuesday		 BSE Sensex : 74,616.58
+509.73
+0.69%		 NSE Nifty 50 : 23,123.65
+155.40
+0.68%		 USD - INR
1 $ = Rs 93.02		 Find Stock
Company: Shree Precoated Steels Ltd MCap (aprox)
4.6 Crores		 Symbol :
533110		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
07-04-26 Tue        
06-04-26 Mon         Data Update : 8 PM
02-04-26 Thu 11.17   3 5.0% 07-04-26 : 
01-04-26 Wed        
30-03-26 Mon 10.64 0.5 2.13k 4.9% Compared to  :
 24-03-26
10.54
27-03-26 Fri 10.14 -0.42 2.53k -4.0%
25-03-26 Wed 10.56   21 0.2% 7 Days %
24-03-26 Tue 10.54   54 0.1%  
23-03-26 Mon     32 4.9%  
20-03-26 Fri 10.55 0.5 24.72k 5.0% Compared to  :
 06-03-26
19-03-26 Thu 10.05 -0.5 1 0.2%
18-03-26 Wed 10.55 -2.87 1 -4.6% 1 Month %
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon .
13-03-26 Fri Compared to  :
 06-02-26
11.04
12-03-26 Thu
11-03-26 Wed 2 Months %
10-03-26 Tue  
09-03-26 Mon  
06-03-26 Fri Compared to  :
 07-01-26
13.34
05-03-26 Thu
04-03-26 Wed 3 Months %
02-03-26 Mon  
27-02-26 Fri 13.42 -0.7 3.33k -5.0%  
26-02-26 Thu 14.12 0.67 20 5.0% Compared to  :
 07-10-25
15.5
25-02-26 Wed 13.45 0 65 0.0%
24-02-26 Tue 13.45 -0.15 152 -1.1% 6 Months %
23-02-26 Mon 13.6 0.63 75 4.9%  
20-02-26 Fri 12.97 0.61 292 4.9%  
19-02-26 Thu 12.36 0.06 108 0.5% Compared to  :
 07-04-25
12.67
18-02-26 Wed 12.3 -0.03 200 -0.2%
17-02-26 Tue 12.33 0.3 56 2.5% 1 year %
16-02-26 Mon 12.03 -0.56 1 -4.4%  
13-02-26 Fri 12.59 -0.64 1 -4.8%  
12-02-26 Thu 13.23 0.63 55 5.0%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
11-02-26 Wed 12.6 0.6 10.1k 5.0%
10-02-26 Tue 12 0.41 24 3.5%
09-02-26 Mon 11.59 0.55 4.56k 5.0%
06-02-26 Fri 11.04 0.02 1.09k 0.2%
05-02-26 Thu 11.02 -0.07 1 -0.6%
04-02-26 Wed 11.09 0.03 40 0.3%
03-02-26 Tue 11.06   216 0.4%
02-02-26 Mon        
01-02-26 Sun 11.02 -0.15 155 -1.3%
30-01-26 Fri 11.17 0.02 2 0.2%
29-01-26 Thu 11.15 0.01 30 0.1%
28-01-26 Wed 11.14 -0.51 1.89k -4.4%
27-01-26 Tue 11.65 -0.45 282 -3.7%
23-01-26 Fri 12.1 -0.59 27 -4.6%
22-01-26 Thu 12.69 -0.62 1 -4.7%
21-01-26 Wed 13.31 -0.68 4.17k -4.9%
20-01-26 Tue 13.99 0.36 3 2.6%
19-01-26 Mon 13.63 -0.71 1.84k -5.0%
16-01-26 Fri 14.34 0.67 220 4.9%
14-01-26 Wed 13.67 -0.71 1.01k -4.9%
13-01-26 Tue 14.38 -0.26 300 -1.8%
12-01-26 Mon 14.64 0.68 222 4.9%
09-01-26 Fri 13.96 0.66 2.51k 5.0%
08-01-26 Thu 13.3 -0.04 80 -0.3%
07-01-26 Wed 13.34   196 5.0%
06-01-26 Tue        
05-01-26 Mon 12.71 0.01 3 0.1%
02-01-26 Fri 12.7 0.56 109 4.6%
01-01-26 Thu 12.14 -0.59 100 -4.6%
31-12-25 Wed 12.73 -0.16 84 -1.2%
30-12-25 Tue 12.89 0.61 1.03k 5.0%
29-12-25 Mon 12.28 -0.54 8 -4.2%
26-12-25 Fri 12.82 -0.62 12 -4.6%
24-12-25 Wed 13.44 0.03 17 0.2%
23-12-25 Tue 13.41 -0.6 163 -4.3%
22-12-25 Mon 14.01 -0.44 1.13k -3.0%
19-12-25 Fri 14.45 -0.74 3.9k -4.9%
18-12-25 Thu 15.19 -0.1 278 -0.7%  
17-12-25 Wed 15.29 0.72 55 4.9%  
16-12-25 Tue 14.57 0.69 5 5.0%  
15-12-25 Mon 13.88 0.66 3.24k 5.0%  
12-12-25 Fri 13.22 -0.46 262 -3.4%  
11-12-25 Thu 13.68 -0.67 102 -4.7%  
10-12-25 Wed 14.35   137 -4.8%  
09-12-25 Tue #N/A #N/A   #N/A  
08-12-25 Mon 15.07 -0.79 318 -5.0%  
05-12-25 Fri 15.86 #N/A 498 4.9%  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed 15.12 -0.77 1.89k -4.8%  
02-12-25 Tue 15.89 0.74 3 4.9%  
01-12-25 Mon 15.15 0.55 105 3.8%  
28-11-25 Fri 14.6 0.64 1.03k 4.6%  
27-11-25 Thu 13.96 -0.63 265 -4.3%  
26-11-25 Wed 14.59 -0.76 1.06k -5.0%  
25-11-25 Tue 16.15 -0.85 1 -5.0%  
24-11-25 Mon 15.35 -0.8 329 -5.0%  
21-11-25 Fri 17 0.19 1k 1.1%  
20-11-25 Thu 16.81 -0.08 95 -0.5%  
19-11-25 Wed 16.89 0.55 208 3.4%  
18-11-25 Tue 16.34 -0.86 122 -5.0%  
17-11-25 Mon 17.2 0.74 816 4.5%  
14-11-25 Fri 16.46 0 33 0.0%  
13-11-25 Thu 16.46 0.77 19 4.9%  
12-11-25 Wed 15.69 #N/A 1.23k 3.2%  
11-11-25 Tue #N/A #N/A   #N/A  
10-11-25 Mon 15.75 0.75 110 5.0%  
07-11-25 Fri 15.21 -0.54 506 -3.4%  
06-11-25 Thu 15 -0.56 511 -3.6%  
04-11-25 Tue 15.56 0.74 1k 5.0%  
03-11-25 Mon 14.82 0.7 14 5.0%  
31-10-25 Fri 14.12 0.67 32 5.0%  
30-10-25 Thu 13.45 -0.55 2 -3.9%  
29-10-25 Wed 14 0.66 96 4.9%  
28-10-25 Tue 13.34 -0.49 215 -3.5%  
27-10-25 Mon 13.83 -0.62 33 -4.3%  
24-10-25 Fri 14.45 -0.56 1 -3.7%  
23-10-25 Thu 15.01 -0.31 515 -2.0%  
21-10-25 Tue 15.32 0 11 0.0%  
20-10-25 Mon 15.32 -0.16 16 -1.0%  
17-10-25 Fri 15.48 -0.02 52 -0.1%  
16-10-25 Thu 15.5 0 516 0.0%  
15-10-25 Wed 15.5 -0.22 706 -1.4%  
14-10-25 Tue 15.72 -0.58 2.45k -3.6%  
13-10-25 Mon 15.57 -0.7 17 -4.3%  
10-10-25 Fri 16.3 0.73 2.48k 4.7%  
09-10-25 Thu 16.27 0 124 0.0%  
08-10-25 Wed 16.27 0.77 594 5.0%  
07-10-25 Tue 15.5 -0.43 589 -2.7%  
06-10-25 Mon 15.93 -0.77 475 -4.6%  
03-10-25 Fri 16.7 0.78 5.35k 4.9%  
01-10-25 Wed 15.92 -0.83 4 -5.0%  
30-09-25 Tue 16.75 #N/A 1 -1.5%  
29-09-25 Mon #N/A #N/A   #N/A  
26-09-25 Fri 17 -0.15 3 -0.9%  
25-09-25 Thu 17.15 -0.9 1 -5.0%  
24-09-25 Wed 19 0.7 1 3.8%  
23-09-25 Tue 18.05 -0.95 198 -5.0%  
22-09-25 Mon 18.3 0 1 0.0%  
19-09-25 Fri 18.3 0 28 0.0%  
18-09-25 Thu 18.3 0.8 304 4.6%  
17-09-25 Wed 17.5 -0.3 6 -1.7%  
16-09-25 Tue 17.8 0.82 1 4.8%  
15-09-25 Mon 16.98 0.79 252 4.9%  
12-09-25 Fri 16.19 0.77 1.15k 5.0%  
11-09-25 Thu 15.42 0.73 91 5.0%  
10-09-25 Wed 14.69 0.08 13 0.5%  
09-09-25 Tue 14.61 0 3 0.0%  
08-09-25 Mon 14.61 -0.01 201 -0.1%  
05-09-25 Fri 14.62 0.68 739 4.9%  
04-09-25 Thu 13.94 0 23 0.0%  
03-09-25 Wed 13.94 -0.72 21 -4.9%  
02-09-25 Tue 14.66 -0.76 337 -4.9%  
01-09-25 Mon 15.42 -0.81 737 -5.0%  
29-08-25 Fri 16.23 0.77 327 5.0%  
28-08-25 Thu 15.46 #N/A 1 -5.0%  
26-08-25 Tue #N/A #N/A   #N/A  
25-08-25 Mon 16.27 0.77 10 5.0%  
22-08-25 Fri 15.5 -0.07 17 -0.4%  
21-08-25 Thu 15.58 0.74 15 5.0%  
20-08-25 Wed 15.57 -0.01 520 -0.1%  
19-08-25 Tue 14.84 -0.78 2 -5.0%  
18-08-25 Mon 15.62 0.74 2.86k 5.0%  
14-08-25 Thu 14.88 0.7 2.73k 4.9%  
13-08-25 Wed 14.18 #N/A 1k 5.0%  
12-08-25 Tue #N/A #N/A   #N/A  
11-08-25 Mon 13.51 -0.7 91 -4.9%  
08-08-25 Fri 14.21 0.01 10 0.1%  
07-08-25 Thu 14.2 -0.73 6 -4.9%  
06-08-25 Wed 14.93 0.71 152 5.0%  
05-08-25 Tue 14.22 0.67 25 4.9%  
04-08-25 Mon 13.55 0.04 54 0.3%  
01-08-25 Fri 13.51 0.05 4 0.4%  
31-07-25 Thu 13.46 -0.58 9 -4.1%  
30-07-25 Wed 14.04 -0.03 338 -0.2%  
29-07-25 Tue 14.07 -0.68 9 -4.6%  
28-07-25 Mon 14.75 -0.74 1 -4.8%  
25-07-25 Fri 15.49 -0.79 8.48k -4.9%  
24-07-25 Thu 16.28 0.77 635 5.0%  
23-07-25 Wed 15.51 0.6 155 4.0%  
22-07-25 Tue 14.91 0.03 6 0.2%  
21-07-25 Mon 14.88 -0.65 1.04k -4.2%  
18-07-25 Fri 15.53 -0.6 205 -3.7%  
17-07-25 Thu 16.13 0.01 17 0.1%  
16-07-25 Wed 16.12 -0.36 80 -2.2%  
15-07-25 Tue 16.48 0 225 0.0%  
14-07-25 Mon 16.48 0.78 4.16k 5.0%  
11-07-25 Fri 15.7 0.74 822 4.9%  
10-07-25 Thu 14.96 #N/A 102 5.0%  
09-07-25 Wed #N/A #N/A   #N/A  
08-07-25 Tue 14.25 -0.75 576 -5.0%  
07-07-25 Mon 15 0.64 506 4.5%  
04-07-25 Fri 14.36 0.02 24 0.1%  
03-07-25 Thu 14.34 0 86 0.0%  
02-07-25 Wed 14.34 -0.74 163 -4.9%  
01-07-25 Tue 15.08 0.71 732 4.9%  
30-06-25 Mon 14.37 -0.69 259 -4.6%  
27-06-25 Fri 15.06 -0.01 97 -0.1%  
26-06-25 Thu 15.86 -0.09 22 -0.6%  
25-06-25 Wed 15.07 -0.79 632 -5.0%  
24-06-25 Tue 15.95 0.65 212 4.2%  
23-06-25 Mon 15.3 0 15 0.0%  
20-06-25 Fri 15.3 -0.08 722 -0.5%  
19-06-25 Thu 15.38 #N/A 139 -0.1%  
18-06-25 Wed #N/A #N/A   #N/A  
17-06-25 Tue 15.39 0 2 0.0%  
16-06-25 Mon 15.39 0.72 201 4.9%  
13-06-25 Fri 15.39 0 895 0.0%  
12-06-25 Thu 14.67 0.69 41 4.9%  
11-06-25 Wed 13.98 0.65 2.33k 4.9%  
10-06-25 Tue 13.33 0.63 48 5.0%  
09-06-25 Mon 12.7 -0.6 81 -4.5%  
06-06-25 Fri 13.3 0.07 1.57k 0.5%  
05-06-25 Thu 13.23 -0.62 2 -4.5%  
04-06-25 Wed 13.85 0 2 0.0%  
03-06-25 Tue 14.57 0.07 311 0.5%  
02-06-25 Mon 13.85 -0.72 78 -4.9%  
30-05-25 Fri 14.5 -0.51 1.61k -3.4%  
29-05-25 Thu 15.01 0.71 1.53k 4.9%  
28-05-25 Wed 15.06 -0.05 3.65k -0.3%  
27-05-25 Tue 14.35 0.68 743 5.0%  
26-05-25 Mon 13.67 1.24 169 10.0%  
23-05-25 Fri 12.43 1.13 1.35k 10.0%  
22-05-25 Thu 11.3 0.05 496 0.4%  
21-05-25 Wed 11.25 0.04 1.54k 0.4%  
20-05-25 Tue 11.21 0.47 53 4.4%  
19-05-25 Mon 10.74 0.17 22 1.6%  
16-05-25 Fri 10.57 -1.09 1.22k -9.3%  
15-05-25 Thu 11.66 0.04 27 0.3%  
14-05-25 Wed 11.61 0.05 1.39k 0.4%  
13-05-25 Tue 11.62 0.01 67 0.1%  
12-05-25 Mon 11.56 #N/A 412 0.0%  
09-05-25 Fri #N/A #N/A   #N/A  
08-05-25 Thu 11.56 -1.13 24 -8.9%  
07-05-25 Wed 12.69 0 28 0.0%  
06-05-25 Tue 12.69 -0.01 101 -0.1%  
05-05-25 Mon 12.7 -1.33 41 -9.5%  
02-05-25 Fri 14.03 #N/A 941 9.9%  
30-04-25 Wed #N/A #N/A   #N/A  
29-04-25 Tue 12.77 -1.28 3 -9.1%  
28-04-25 Mon 14.05 -0.58 26 -4.0%  
25-04-25 Fri 14.63 1.28 1.58k 9.6%  
24-04-25 Thu 13.35 #N/A 1 0.0%  
23-04-25 Wed #N/A #N/A   #N/A  
22-04-25 Tue 13.35 -0.04 56 -0.3%  
21-04-25 Mon 13.39 0.06 5 0.5%  
17-04-25 Thu 13.33 #N/A 811 10.0%  
16-04-25 Wed #N/A #N/A   #N/A  
15-04-25 Tue 12.12 0 43 0.0%  
11-04-25 Fri 12.12 0.01 556 0.1%  
09-04-25 Wed 12.11 -1.26 512 -9.4%  
08-04-25 Tue 13.37 0.7 445 5.5%  
07-04-25 Mon 12.67 -1.4 273 -10.0%  
04-04-25 Fri #N/A #N/A   #N/A  
03-04-25 Thu 14.07 #N/A 692 -0.4%  
02-04-25 Wed 14.12 0.66 134 4.9%