Shree Metalloys share price history

BSE: 531962FinanceSmall Cap

Shree Metalloys Limited · Face value ₹10 · Listed Aug 1996

₹40.91₹4.36 (11.93%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹36.55.

28 Oct: open ₹37.50, high ₹41.00, low ₹35.75

52-week range of traded prices to 28 Oct 2026

₹28.90Low, 2 Sep 2026₹62.29High, 31 Dec 2025

Market cap: ₹22 Cr4,032nd largest listed
P/E: 11.97
P/B: 1.87
Dividend yield: Nonein the last 12 months
ROE: 16.7%
ROCE: 19.1%
Debt to equity: 0.00
Volume, BSE: 2,217

Shree Metalloys share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Shree Metalloys' share price is on record from 2 Jan 2007, when it closed at ₹11.35, to 28 Oct 2026. Its highest close was ₹62.05 on 31 Dec 2025 and its lowest ₹5.70 on 31 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	40.91	−34.1%	57.39	34.49	62.05	62.05	28.90	8,56,810
2025	62.05	+27.9%	62.05	31.50	47.55	62.29	27.94	13,45,617
2024	48.50	+34.8%	55.44	27.90	37.50	59.00	26.52	9,78,740
2023	35.99	+18.0%	49.80	26.52	29.05	50.90	25.66	2,48,877
2022	30.50	+15.7%	37.40	21.70	27.40	37.40	20.75	1,81,204
2021	26.35	+60.2%	32.90	12.10	15.70	32.90	12.10	72,300
2020	16.45	+71.4%	25.40	7.00	9.60	26.60	7.00	1,82,443
2019	9.60	−44.2%	31.30	9.50	17.20	32.00	9.50	1,21,834
2018	17.20	+60.7%	17.20	5.70	10.20	18.06	5.70	38,757
2017	10.70	+6.7%	22.40	8.36	9.53	22.40	8.18	9,299
2016	10.03	−50.7%	20.00	10.03	20.00	20.00	10.03	1,00,316
2015	20.35	+2.3%	21.40	14.25	18.95	22.40	14.25	1,946
2014	19.90	+190.5%	23.30	6.67	6.95	23.30	6.67	2,21,072
2013	6.85	−65.0%	23.40	6.85	18.65	23.40	6.85	3,53,468
2012	19.55	−52.4%	45.20	9.28	43.15	47.45	9.28	24,775
2011	41.10	+98.1%	41.15	11.25	19.75	43.20	11.25	68,498
2010	20.75	+12.5%	44.10	12.10	19.35	45.25	11.60	5,41,090
2009	18.45	+223.7%	18.85	5.98	5.98	19.25	5.98	4,43,441
2008	5.70	−69.5%	25.90	5.70	19.60	27.00	5.70	3,20,137
2007	18.70	–	18.70	6.90	11.35	18.70	6.90	2,25,812

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 4 Mar 2016. 2009 is from its first session, 16 Jan 2009. The close is the year's last trade for 2016 (25 May 2016) and 2015 (9 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.91	+10.9%	36.00	43.00	29.35	53,378
Sep 2026	36.90	−5.4%	36.61	45.84	28.90	44,441
Aug 2026	38.99	+1.4%	38.66	40.50	33.22	28,680
Jul 2026	38.47	−1.8%	39.95	43.00	34.95	49,399
Jun 2026	39.16	−3.8%	41.80	45.00	35.00	62,262
May 2026	40.72	−0.8%	42.50	45.65	36.15	1,05,277
Apr 2026	41.04	+10.9%	35.90	46.40	35.90	32,980
Mar 2026	36.99	−14.6%	43.31	51.82	36.99	53,375
Feb 2026	43.31	−17.5%	55.12	56.69	43.21	89,039
Jan 2026	52.52	−15.4%	62.05	62.05	49.10	3,37,979
Dec 2025	62.05	+80.0%	33.36	62.29	31.69	6,03,879
Nov 2025	34.48	−9.3%	38.97	47.90	30.51	44,337
Oct 2025	38.02	+10.3%	34.90	42.56	27.94	70,175
Sep 2025	34.47	−6.3%	38.99	39.97	30.00	25,074
Aug 2025	36.80	+5.1%	35.00	43.97	30.91	16,281
Jul 2025	35.01	−14.0%	40.66	46.99	33.21	48,305
Jun 2025	40.69	+9.5%	34.51	44.98	34.51	37,062
May 2025	37.17	+5.9%	35.25	42.48	32.74	34,227
Apr 2025	35.10	+6.1%	31.50	45.97	31.50	22,817
Mar 2025	33.07	−16.0%	39.35	43.00	31.05	3,79,370
Feb 2025	39.35	−20.8%	49.70	52.99	38.35	33,018
Jan 2025	49.70	+2.5%	47.55	52.00	42.00	31,072
Dec 2024	48.50	−0.6%	50.82	51.20	42.48	32,955
Nov 2024	48.80	+19.8%	40.75	59.00	37.10	4,89,725
Oct 2024	40.75	+3.2%	39.55	45.00	35.00	43,161
Sep 2024	39.50	+2.1%	37.91	50.57	36.11	1,80,983
Aug 2024	38.68	−4.3%	40.40	44.80	35.00	12,395
Jul 2024	40.40	+12.2%	36.72	42.50	34.22	25,291
Jun 2024	36.00	+6.2%	34.00	39.66	32.22	15,513
May 2024	33.91	−13.1%	39.00	40.00	31.75	28,505
Apr 2024	39.00	+35.1%	27.43	46.26	26.52	67,567
Mar 2024	28.86	−9.8%	32.00	34.90	27.18	8,030
Feb 2024	32.00	−9.0%	36.89	38.30	30.00	27,225
Jan 2024	35.15	−2.3%	37.50	38.80	32.30	47,390
Dec 2023	35.99	+14.4%	30.00	36.98	30.00	10,915
Nov 2023	31.47	+7.8%	29.20	36.25	29.03	28,410
Oct 2023	29.20	−0.5%	28.00	32.43	27.12	9,281
Sep 2023	29.35	−5.3%	30.21	32.40	27.62	19,421
Aug 2023	31.00	−3.1%	32.00	33.90	28.11	19,510
Jul 2023	32.00	+2.9%	31.10	35.62	27.56	19,906
Jun 2023	31.10	−10.7%	36.00	40.90	31.07	19,340
May 2023	34.83	−10.3%	39.99	42.72	34.20	30,806
Apr 2023	38.85	+7.4%	37.97	50.90	34.50	63,028
Mar 2023	36.17	+29.6%	26.52	36.42	25.66	15,185
Feb 2023	27.90	−7.0%	28.55	34.35	26.60	4,896
Jan 2023	30.00	−1.6%	29.05	37.90	29.05	8,179
Dec 2022	30.50	+7.8%	29.65	32.25	25.40	8,682
Nov 2022	28.30	−9.9%	32.90	37.40	26.50	12,963
Oct 2022	31.40	+7.9%	30.50	33.30	27.85	21,652
Sep 2022	29.10	+12.8%	27.05	29.85	25.30	40,883
Aug 2022	25.80	−6.4%	28.90	31.70	24.70	23,979
Jul 2022	27.55	+14.6%	23.05	30.45	23.05	16,676
Jun 2022	24.05	−3.8%	25.00	26.25	23.10	1,881
May 2022	25.00	+4.2%	22.80	26.25	21.70	3,673
Apr 2022	24.00	0.0%	23.75	26.40	22.35	13,021
Mar 2022	24.00	+10.6%	20.75	28.00	20.75	5,704
Feb 2022	21.70	−16.4%	27.15	29.50	21.70	10,357
Jan 2022	25.95	−1.5%	27.40	30.90	22.55	21,733
Dec 2021	26.35	−1.5%	25.45	29.65	22.45	14,869
Nov 2021	26.75	+13.1%	23.20	27.45	22.10	4,862
Oct 2021	23.65	+4.4%	22.65	27.90	22.50	1,400
Sep 2021	22.65	−6.8%	24.00	26.95	22.00	3,463
Aug 2021	24.30	−8.8%	27.50	28.00	23.05	3,934
Jul 2021	26.65	−8.6%	27.70	30.45	24.50	10,276
Jun 2021	29.15	−10.0%	32.90	32.90	25.60	6,812
May 2021	32.40	+37.0%	22.50	32.40	22.50	4,784
Apr 2021	23.65	−17.5%	27.25	32.60	23.65	3,227
Mar 2021	28.65	+32.9%	20.50	28.65	20.50	1,844
Feb 2021	21.55	+22.4%	18.45	26.90	16.75	6,754
Jan 2021	17.60	+7.0%	15.70	19.40	12.10	10,075
Dec 2020	16.45	−20.1%	19.65	23.10	16.45	3,383
Nov 2020	20.60	−14.7%	24.15	25.10	20.60	1,292
Oct 2020	24.15	+5.0%	22.50	24.15	22.40	772
Sep 2020	23.00	−3.4%	23.50	24.00	23.00	570
Aug 2020	23.80	−6.3%	24.15	26.60	21.00	5,405
Jul 2020	25.40	+53.0%	17.40	25.40	16.15	6,986
Jun 2020	16.60	+45.6%	11.40	19.60	11.40	59,424
May 2020	11.40	−3.4%	12.30	13.50	10.00	1,268
Apr 2020	11.80	+65.5%	7.00	11.80	7.00	1,521
Mar 2020	7.13	−10.9%	8.00	8.10	7.13	1,01,400
Feb 2020	8.00	−9.5%	8.40	8.40	8.00	200
Jan 2020	8.84	−7.9%	9.60	9.60	8.84	222
Dec 2019	9.60	+1.1%	9.95	10.05	9.50	1,02,375
Nov 2019	9.50	−2.0%	9.80	10.00	9.50	501
Oct 2019	9.69	−9.8%	10.22	10.22	9.69	1,940
Sep 2019	10.74	−8.2%	11.70	11.70	10.74	325
Aug 2019	11.70	−5.3%	12.11	12.11	11.70	1,350
Jul 2019	12.35	−4.9%	12.90	12.90	12.35	1,500
Jun 2019	12.99	−8.8%	14.00	14.00	12.99	1,268
May 2019	14.25	−54.5%	32.00	32.00	14.25	6,111
Apr 2019	31.30	+5.4%	31.00	31.30	29.45	456
Mar 2019	29.70	+8.6%	27.35	30.95	27.35	593
Feb 2019	27.35	0.0%	27.35	27.35	27.35	44
Jan 2019	27.35	+59.0%	17.20	28.70	17.20	5,371
Dec 2018	17.20	+33.3%	13.54	18.06	13.54	1,612
Nov 2018	12.90	+9.7%	12.25	12.90	12.25	281
Oct 2018	11.76	+9.9%	11.20	11.76	11.20	65
Sep 2018	10.70	+60.9%	6.97	10.70	6.97	565
Aug 2018	6.65	+11.2%	5.80	6.65	5.80	137
Jul 2018	5.98	+4.9%	5.98	5.98	5.98	20
Jun 2018	5.70	−13.1%	6.24	6.24	5.70	1,101
May 2018	6.56	+7.5%	6.40	6.70	6.00	26,329
Apr 2018	6.10	0.0%	5.81	6.10	5.81	600
Mar 2018	6.10	−32.9%	8.64	8.64	5.81	2,682
Feb 2018	9.09	−23.0%	11.21	11.21	9.09	950
Jan 2018	11.80	+10.3%	10.20	11.80	10.20	4,415
Dec 2017	10.70	−17.1%	12.30	12.30	10.70	588
Nov 2017	12.90	−16.2%	14.75	14.75	12.90	345
Oct 2017	15.40	−31.3%	21.40	21.70	15.40	2,811
Sep 2017	22.40	+25.5%	18.60	22.40	18.60	4,530
Jul 2017	17.85	+13.3%	16.50	17.85	16.50	16
Apr 2017	15.75	+2.9%	15.75	15.75	15.75	2
Mar 2017	15.30	+38.6%	11.59	15.30	11.59	415
Feb 2017	11.04	+32.1%	8.77	11.04	8.77	175
Jan 2017	8.36	−16.7%	9.53	9.53	8.18	417
May 2016	10.03	−4.9%	10.03	10.03	10.03	10
Apr 2016	10.55	−9.4%	11.10	11.10	10.55	51
Mar 2016	11.65	−42.8%	20.00	20.00	11.65	1,00,255
Dec 2015	20.35	−4.9%	20.35	20.35	20.35	10
Oct 2015	21.40	+4.6%	21.40	22.40	21.40	41
Sep 2015	20.45	+4.9%	20.45	20.45	20.45	15
Aug 2015	19.50	+6.8%	18.00	19.50	17.95	236
Jul 2015	18.25	+22.0%	15.70	18.25	15.70	100
Apr 2015	14.96	+0.1%	15.00	15.00	14.25	100
Mar 2015	14.95	−17.2%	18.40	19.20	14.95	1,385
Jan 2015	18.05	−9.3%	18.95	18.95	18.05	59
Dec 2014	19.90	+0.3%	18.90	20.45	18.90	301
Nov 2014	19.85	−5.7%	20.00	20.00	18.05	67
Oct 2014	21.05	+24.5%	17.75	23.30	17.75	2,186
Sep 2014	16.91	+32.5%	13.01	16.91	13.01	870
Aug 2014	12.76	−5.1%	12.78	13.00	10.28	1,99,644
Jul 2014	13.45	−34.2%	20.05	20.05	13.45	725
Jun 2014	20.45	0.0%	20.05	21.25	20.05	365
May 2014	20.45	−10.7%	22.80	22.80	20.45	142
Apr 2014	22.90	+20.2%	19.40	22.90	19.40	228
Mar 2014	19.05	+111.2%	9.20	19.05	9.20	552
Feb 2014	9.02	+35.2%	6.80	9.02	6.80	15,350
Jan 2014	6.67	−2.6%	6.95	7.20	6.67	642
Dec 2013	6.85	−25.2%	8.76	8.76	6.85	400
Nov 2013	9.16	−30.9%	13.50	13.50	9.15	370
Oct 2013	13.25	−14.0%	15.30	15.30	13.25	604
Sep 2013	15.40	−9.4%	16.20	16.20	15.40	671
Aug 2013	17.00	−13.3%	19.25	19.25	17.00	300
Jul 2013	19.60	+45.2%	13.01	23.40	13.01	4,596
Jun 2013	13.50	−18.9%	15.90	15.90	11.70	1,43,345
May 2013	16.65	+4.7%	16.65	16.65	16.65	68
Apr 2013	15.90	+10.2%	15.15	17.50	15.15	444
Mar 2013	14.43	+11.3%	13.60	15.73	12.49	2,759
Feb 2013	12.96	+2.0%	13.33	13.33	9.27	1,97,715
Jan 2013	12.70	−35.0%	18.65	18.65	12.70	2,196
Dec 2012	19.55	−0.5%	19.65	24.75	19.05	3,105
Nov 2012	19.65	−39.6%	31.90	31.90	19.45	737
Oct 2012	32.55	−13.2%	38.25	38.80	32.55	736
Sep 2012	37.50	+5.3%	35.60	37.50	34.90	130
Aug 2012	35.60	+45.3%	25.70	35.60	25.70	239
Jul 2012	24.50	+107.3%	12.41	24.50	12.41	499
Jun 2012	11.82	+20.7%	10.27	11.82	9.28	266
May 2012	9.79	−3.2%	9.83	10.30	9.35	861
Apr 2012	10.11	−31.9%	14.15	15.59	10.11	280
Mar 2012	14.85	−14.2%	18.15	18.15	13.55	1,672
Feb 2012	17.30	−30.4%	23.65	27.55	16.50	2,603
Jan 2012	24.85	−39.5%	43.15	47.45	22.55	13,647
Dec 2011	41.10	+59.3%	27.05	43.20	27.05	16,055
Nov 2011	25.80	+53.6%	16.00	25.80	16.00	17,498
Oct 2011	16.80	−44.5%	28.80	28.80	15.25	634
Sep 2011	30.25	−18.2%	37.00	37.00	30.25	1,061
Aug 2011	37.00	+10.0%	33.65	38.65	33.65	8,351
Jul 2011	33.65	+51.9%	23.25	33.65	23.25	9,949
Jun 2011	22.16	+73.1%	12.17	22.16	11.25	824
May 2011	12.80	−13.5%	14.10	14.10	12.15	1,252
Apr 2011	14.80	−12.7%	16.95	23.60	14.15	4,809
Mar 2011	16.95	+9.5%	16.25	19.60	14.00	3,055
Feb 2011	15.48	+10.2%	14.75	15.48	14.75	2,710
Jan 2011	14.05	−32.3%	19.75	19.75	12.80	2,300
Dec 2010	20.75	−20.5%	26.20	29.50	20.75	2,048
Nov 2010	26.10	−28.9%	38.40	38.40	26.10	4,683
Oct 2010	36.70	−5.9%	38.55	44.10	35.85	7,040
Sep 2010	39.00	−1.8%	41.40	44.80	36.85	16,799
Aug 2010	39.70	+11.5%	37.35	45.25	36.65	1,01,760
Jul 2010	35.60	+53.4%	22.10	35.60	21.00	96,814
Jun 2010	23.20	+34.1%	18.10	24.65	16.55	59,207
May 2010	17.30	+33.1%	12.40	17.35	11.80	4,858
Apr 2010	13.00	−16.1%	16.25	16.25	11.95	36,115
Mar 2010	15.50	−5.5%	16.40	16.40	11.60	1,92,450
Feb 2010	16.40	−10.1%	18.55	20.85	16.35	1,312
Jan 2010	18.25	−1.1%	19.35	20.35	16.15	18,004
Dec 2009	18.45	+1.1%	17.15	18.90	14.25	16,590
Nov 2009	18.25	+49.0%	11.65	18.50	10.98	8,771
Oct 2009	12.25	−24.7%	17.05	19.25	12.25	14,881
Sep 2009	16.27	+84.9%	9.24	16.53	9.24	43,803
Aug 2009	8.80	−31.4%	11.27	11.55	8.80	70,677
Jul 2009	12.83	+33.2%	10.30	14.20	10.30	25,009
Jun 2009	9.63	−14.6%	11.84	11.84	9.18	671
May 2009	11.28	+12.8%	10.50	12.00	10.22	19,770
Apr 2009	10.00	−10.7%	11.76	12.74	8.54	2,420
Mar 2009	11.20	+57.7%	7.45	11.52	6.75	2,38,588
Feb 2009	7.10	−14.9%	8.74	9.13	7.08	157
Jan 2009	8.34	+46.3%	5.98	8.34	5.98	2,104
Dec 2008	5.70	−33.7%	8.30	8.30	5.70	2,846
Nov 2008	8.60	−18.1%	9.99	10.45	8.60	7,558
Oct 2008	10.50	−36.2%	15.70	17.95	10.50	6,154
Sep 2008	16.45	−30.4%	23.65	27.00	15.00	44,324
Aug 2008	23.64	+118.1%	10.30	23.80	10.30	60,996
Jul 2008	10.84	+33.8%	7.70	12.00	6.99	3,080
Jun 2008	8.10	−3.5%	8.50	10.68	7.84	20,303
May 2008	8.39	−36.7%	13.90	15.22	8.37	32,878
Apr 2008	13.25	+12.3%	12.35	14.90	10.65	1,030
Mar 2008	11.80	−20.3%	15.50	16.25	11.35	92,927
Feb 2008	14.80	−19.6%	18.20	18.20	12.85	6,816
Jan 2008	18.40	−1.6%	19.60	21.55	17.20	41,225
Dec 2007	18.70	+126.7%	8.66	18.70	8.25	33,798
Nov 2007	8.25	−8.7%	8.60	9.16	7.89	6,288
Oct 2007	9.04	−21.6%	11.90	12.65	7.80	6,792
Sep 2007	11.53	+47.1%	8.00	12.80	7.62	18,951
Aug 2007	7.84	+6.7%	7.50	8.35	7.35	2,183
Jul 2007	7.35	−7.2%	8.00	8.61	7.35	4,888
Jun 2007	7.92	−13.1%	9.56	9.56	7.52	89,641
May 2007	9.11	−4.7%	10.03	11.49	9.10	34,527
Apr 2007	9.56	−2.8%	9.90	11.38	9.03	8,678
Mar 2007	9.84	+35.9%	7.60	9.84	6.90	6,115
Feb 2007	7.24	−31.7%	10.08	10.08	7.24	3,621
Jan 2007	10.60	–	11.35	13.11	10.35	10,330

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	37.50	41.00	35.75	40.91	39.38	2,217
27 Oct 2026	35.40	39.00	35.30	36.55	36.68	2,264
26 Oct 2026	30.31	38.00	30.31	37.73	36.57	1,523
23 Oct 2026	36.72	36.72	35.60	35.60	35.74	887
22 Oct 2026	36.05	38.13	35.60	36.72	36.87	1,095
21 Oct 2026	39.00	39.00	34.60	38.73	38.68	1,086
19 Oct 2026	38.38	38.38	38.00	38.22	38.19	264
16 Oct 2026	37.70	40.98	36.11	38.74	37.99	9,015
15 Oct 2026	37.90	37.90	36.00	36.35	36.32	6,419
14 Oct 2026	35.80	36.15	35.19	36.10	35.86	4,238
13 Oct 2026	35.00	35.28	34.55	34.93	34.87	2,154
12 Oct 2026	33.80	36.34	33.80	34.70	34.79	4,143
9 Oct 2026	36.48	36.48	34.45	34.49	34.64	3,397
8 Oct 2026	36.39	36.39	33.05	35.89	34.63	2,978
7 Oct 2026	37.44	37.44	29.35	34.59	34.80	5,305
6 Oct 2026	35.20	40.99	35.20	36.55	36.62	2,975
5 Oct 2026	35.40	37.05	34.65	36.97	36.19	1,752
1 Oct 2026	36.00	43.00	35.00	36.12	36.46	1,666
30 Sep 2026	35.96	39.00	35.00	36.90	37.70	1,432
29 Sep 2026	35.61	42.79	35.61	36.69	37.04	4,002
28 Sep 2026	38.49	38.49	34.16	36.43	36.94	1,581
25 Sep 2026	37.55	37.55	34.05	37.34	35.59	2,659

Prices in ₹ per share as traded, not adjusted.