Shree Manufacturing Co. share price history

BSE: 503863Textiles & ApparelsSmall Cap

Shree Manufacturing Co. Ltd. · Face value ₹10 · Listed Dec 1982

₹9.70₹0.41 (4.41%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹9.29.

28 Oct: open ₹8.83, high ₹9.70, low ₹8.83

52-week range of traded prices to 28 Oct 2026

₹7.25Low, 13 Oct 2026₹20.50High, 18 Mar 2026

Under BSE's graded surveillance, stage 0, and short-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 29 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹8.05 Cr4,359th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 736

Shree Manufacturing Co. share price by year, month and day

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

Shree Manufacturing Co.'s share price is on record from 31 Dec 2012, when it closed at ₹8.00, to 28 Oct 2026. Its highest close was ₹31.95 on 12 Mar 2013 and its lowest ₹2.64 on 5 Oct 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.70	−50.4%	20.50	7.30	19.54	20.50	7.25	3,91,986
2025	19.54	+66.3%	24.89	8.53	11.18	24.89	8.11	49,142
2024	11.75	−27.6%	16.61	7.46	15.43	16.69	7.35	36,971
2023	16.24	+54.7%	16.24	7.57	9.98	16.24	7.20	1,27,976
2022	10.50	−18.6%	12.81	4.87	12.26	13.45	4.87	2,47,274
2021	12.90	+205.7%	12.90	2.64	4.43	12.90	2.64	3,75,940
2020	4.22	−4.3%	5.00	3.04	4.60	5.00	3.04	1,362
2019	4.41	−26.4%	5.99	4.41	5.99	5.99	4.41	352
2018	5.99	−5.2%	6.30	5.99	6.30	6.30	5.99	145
2017	6.32	+40.4%	6.32	4.72	4.72	6.32	4.72	977
2016	4.50	+6.1%	4.66	4.03	4.03	4.66	4.03	782
2015	4.24	−57.6%	10.00	4.24	10.00	10.00	4.03	2,360
2014	10.00	−20.8%	11.99	9.79	11.99	11.99	9.75	1,559
2013	12.62	+57.8%	31.95	8.40	8.40	31.95	8.40	1,80,935
2012	8.00	–	8.00	8.00	8.00	8.00	8.00	1

₹ 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. 2026 is from its first session, 10 Mar 2026. 2024 is from its first session, 12 Feb 2024. 2022 is from its first session, 17 Jan 2022. 2020 is from its first session, 4 Jun 2020. 2019 is from its first session, 9 Apr 2019. 2018 is from its first session, 23 Mar 2018. 2017 is from its first session, 14 Feb 2017. 2012 is from its first session, 31 Dec 2012. The close is the year's last trade for 2023 (8 Dec 2023), 2020 (10 Nov 2020), 2019 (3 Dec 2019), 2018 (24 Oct 2018), 2017 (30 Nov 2017) and 2016 (31 Aug 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.70	+7.7%	9.01	9.70	7.25	3,77,794
Sep 2026	9.01	−13.8%	10.55	10.55	9.01	581
Aug 2026	10.45	−5.0%	11.00	11.78	10.45	1,125
Jul 2026	11.00	+8.9%	9.60	11.00	9.50	6,467
Jun 2026	10.10	−37.6%	16.18	16.18	10.00	4,291
May 2026	16.18	−9.7%	17.91	17.91	16.18	13
Apr 2026	17.91	−10.8%	19.08	19.08	17.91	699
Mar 2026	20.08	+2.8%	19.54	20.50	19.54	1,016
Dec 2025	19.54	−0.5%	19.63	19.63	18.65	613
Nov 2025	19.63	+11.3%	18.52	19.63	18.52	1,276
Oct 2025	17.64	+19.4%	15.51	17.64	12.28	3,457
Sep 2025	14.78	−26.1%	19.00	19.00	12.12	11,912
Aug 2025	19.99	−19.7%	24.89	24.89	19.99	3,846
Jul 2025	24.89	+112.4%	12.30	24.89	11.12	13,176
Jun 2025	11.72	−0.7%	11.80	12.39	11.72	147
May 2025	11.80	+19.2%	10.35	11.80	10.25	174
Apr 2025	9.90	+4.2%	9.97	10.42	9.44	264
Mar 2025	9.50	−4.5%	9.46	10.34	8.11	3,311
Feb 2025	9.95	−12.3%	10.78	12.81	9.50	1,996
Jan 2025	11.34	−3.5%	11.18	12.01	9.12	8,970
Dec 2024	11.75	−20.0%	14.97	15.20	11.75	2,613
Nov 2024	14.68	+14.5%	13.07	14.68	13.07	3,998
Oct 2024	12.82	+50.8%	8.92	12.82	8.90	6,101
Sep 2024	8.50	−37.0%	13.00	13.00	7.35	7,719
Aug 2024	13.50	−4.3%	14.00	15.11	13.50	1,097
Jul 2024	14.11	−10.6%	15.00	15.00	14.11	254
Jun 2024	15.78	−5.0%	15.78	15.78	15.78	50
May 2024	16.61	+13.4%	15.38	16.69	13.89	5,541
Apr 2024	14.65	+16.5%	11.96	14.70	11.37	8,748
Mar 2024	12.58	−14.2%	13.93	13.93	12.58	550
Feb 2024	14.66	−9.7%	15.43	15.43	14.66	300
Dec 2023	16.24	+33.3%	12.78	16.24	12.18	17,015
Nov 2023	12.18	+52.6%	8.35	12.18	7.91	28,530
Oct 2023	7.98	−28.8%	10.98	11.76	7.23	11,309
Sep 2023	11.20	+7.9%	10.38	12.22	10.16	3,313
Aug 2023	10.38	+30.9%	7.55	10.38	7.54	15,916
Jul 2023	7.93	−33.9%	11.40	11.40	7.20	16,246
May 2023	11.99	+11.0%	10.81	12.75	10.75	5,900
Apr 2023	10.80	−5.3%	10.85	11.40	10.41	4,065
Mar 2023	11.40	−0.4%	11.40	11.40	11.40	6
Feb 2023	11.45	+0.7%	11.37	11.90	10.45	4,291
Jan 2023	11.37	+8.3%	9.98	12.60	9.49	21,385
Dec 2022	10.50	+60.1%	6.88	10.72	6.88	70,413
Nov 2022	6.56	−40.8%	10.54	10.54	6.00	22,665
Oct 2022	11.09	0.0%	11.09	11.09	11.09	6
Sep 2022	11.09	+13.6%	10.24	13.05	10.24	14,774
Aug 2022	9.76	+72.4%	5.66	9.76	4.87	25,004
Jul 2022	5.66	−25.4%	7.45	7.59	5.50	25,942
Jun 2022	7.59	−33.4%	10.83	10.83	7.59	427
May 2022	11.40	−6.9%	12.00	12.00	11.40	1,154
Apr 2022	12.24	+66.1%	7.73	13.45	7.73	71,612
Mar 2022	7.37	−36.7%	11.07	11.07	6.67	15,216
Feb 2022	11.65	−5.0%	11.65	11.65	11.65	60
Jan 2022	12.26	−5.0%	12.26	12.26	12.26	1
Dec 2021	12.90	+115.4%	6.28	12.90	6.11	48,062
Nov 2021	5.99	+103.1%	3.05	5.99	2.94	79,073
Oct 2021	2.95	−3.6%	2.91	3.34	2.64	1,56,661
Sep 2021	3.06	−10.8%	3.60	3.85	2.92	91,019
Jun 2021	3.43	+4.9%	3.43	3.43	3.43	7
May 2021	3.27	−4.9%	3.27	3.27	3.27	1
Mar 2021	3.44	−5.0%	3.44	3.44	3.44	23
Feb 2021	3.62	−5.0%	3.62	3.62	3.62	1
Jan 2021	3.81	−9.7%	4.43	4.43	3.81	1,093
Nov 2020	4.22	+15.0%	3.85	4.22	3.85	592
Oct 2020	3.67	+20.7%	3.19	3.67	3.19	46
Aug 2020	3.04	−21.9%	3.70	3.70	3.04	370
Jul 2020	3.89	−18.1%	4.52	4.52	3.89	269
Jun 2020	4.75	+7.7%	4.60	5.00	4.60	85
Dec 2019	4.41	−5.0%	4.41	4.41	4.41	5
Nov 2019	4.64	−4.9%	4.64	4.64	4.64	1
Oct 2019	4.88	−9.6%	5.40	5.40	4.88	41
Aug 2019	5.40	0.0%	5.40	5.40	5.40	31
Jul 2019	5.40	−9.8%	5.70	5.70	5.15	255
Apr 2019	5.99	0.0%	5.99	5.99	5.99	19
Oct 2018	5.99	−4.9%	6.30	6.30	5.99	45
Mar 2018	6.30	−0.3%	6.30	6.30	6.30	100
Nov 2017	6.32	+33.1%	4.98	6.32	4.98	337
May 2017	4.75	−4.0%	5.00	5.00	4.75	605
Mar 2017	4.95	+4.9%	4.95	4.95	4.95	34
Feb 2017	4.72	+4.9%	4.72	4.72	4.72	1
Aug 2016	4.50	0.0%	4.50	4.50	4.50	1
Jun 2016	4.50	+1.4%	4.50	4.66	4.50	743
Apr 2016	4.44	+5.0%	4.44	4.44	4.44	1
Feb 2016	4.23	+5.0%	4.23	4.23	4.23	6
Jan 2016	4.03	−5.0%	4.03	4.03	4.03	31
Dec 2015	4.24	0.0%	4.03	4.24	4.03	810
Nov 2015	4.24	−4.9%	4.24	4.24	4.24	2
Oct 2015	4.46	−4.9%	4.46	4.46	4.46	2
Sep 2015	4.69	−36.4%	7.02	7.02	4.69	1,062
Aug 2015	7.38	0.0%	7.38	7.38	7.38	1
Jul 2015	7.38	−18.3%	8.58	8.58	7.38	200
May 2015	9.03	0.0%	9.03	9.03	9.03	76
Mar 2015	9.03	−4.9%	9.03	9.03	9.03	5
Feb 2015	9.50	−5.0%	10.00	10.00	9.50	200
Jan 2015	10.00	0.0%	10.00	10.00	10.00	2
Dec 2014	10.00	0.0%	10.00	10.00	10.00	24
Nov 2014	10.00	0.0%	9.75	10.00	9.75	150
Jul 2014	10.00	−2.5%	10.00	10.00	10.00	300
Jun 2014	10.26	+4.8%	10.26	10.26	10.26	100
Mar 2014	9.79	−9.7%	10.30	10.30	9.79	235
Feb 2014	10.84	−4.9%	10.84	10.84	10.84	650
Jan 2014	11.40	−9.7%	11.99	11.99	10.84	100
Dec 2013	12.62	−14.1%	13.97	13.97	12.62	200
Oct 2013	14.70	0.0%	14.70	14.70	14.70	50
Sep 2013	14.70	−9.5%	15.45	15.45	14.70	400
Aug 2013	16.25	−5.2%	16.30	16.30	15.50	605
Jul 2013	17.15	−17.3%	19.75	19.75	17.15	217
Jun 2013	20.75	−20.2%	24.75	24.75	20.75	186
May 2013	26.00	−6.8%	27.35	27.35	26.00	41
Apr 2013	27.90	−1.9%	27.90	27.90	27.90	2
Mar 2013	28.45	−2.6%	29.75	31.95	28.45	1,69,561
Feb 2013	29.20	+76.2%	17.35	29.20	17.35	9,321
Jan 2013	16.57	+107.1%	8.40	16.57	8.40	352
Dec 2012	8.00	–	8.00	8.00	8.00	1

₹ 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	8.83	9.70	8.83	9.70	9.10	736
23 Oct 2026	9.29	9.29	9.29	9.29	9.29	101
22 Oct 2026	9.30	9.30	9.30	9.30	9.30	10
21 Oct 2026	8.83	9.29	8.83	9.29	–	36
19 Oct 2026	8.85	8.85	8.84	8.85	8.85	9,091
16 Oct 2026	8.44	8.44	8.43	8.44	8.43	10,334
15 Oct 2026	8.04	8.04	7.80	8.04	7.80	9,845
14 Oct 2026	7.66	7.66	7.66	7.66	7.66	1
13 Oct 2026	7.25	7.30	7.25	7.30	7.25	1,21,350
12 Oct 2026	7.63	7.63	7.63	7.63	7.63	68,012
9 Oct 2026	8.54	8.54	7.75	8.03	8.54	2,007
8 Oct 2026	8.88	8.88	8.14	8.14	8.15	1,55,501
7 Oct 2026	8.56	8.56	8.56	8.56	8.56	570
5 Oct 2026	9.01	9.01	8.56	8.56	8.56	200
28 Sep 2026	9.42	9.42	9.01	9.01	–	18
23 Sep 2026	9.42	9.42	9.42	9.42	9.42	4
21 Sep 2026	9.92	9.92	9.46	9.46	9.60	238
16 Sep 2026	9.45	9.45	9.45	9.45	9.45	85
15 Sep 2026	10.17	10.17	9.45	9.46	9.54	117
3 Sep 2026	10.55	10.55	9.93	9.93	10.45	119
28 Aug 2026	11.55	11.55	10.45	10.45	10.46	202
27 Aug 2026	11.00	11.00	11.00	11.00	11.00	20

Prices in ₹ per share as traded, not adjusted.