Shree Precoated Steels share price history

BSE: 533110Industrial ProductsSmall Cap

Shree Precoated Steels Limited · Face value ₹10 · Listed Oct 2009

₹12.50₹0.26 (2.04%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹12.76.

28 Oct: open ₹13.35, high ₹13.35, low ₹12.50

52-week range of traded prices to 28 Oct 2026

₹10.03Low, 16 Mar 2026₹17.20High, 17 Nov 2025

Under BSE's graded surveillance, stage 0, and long-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 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹5.17 Cr5,013th 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: 19

Shree Precoated Steels share price by year, month and day

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

Shree Precoated Steels' share price is on record from 21 Jan 2020, when it closed at ₹2.62, to 28 Oct 2026. Its highest close was ₹59.25 on 28 Sep 2021 and its lowest ₹2.62 on 21 Jan 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 15 Oct 2009, but prices before 21 Jan 2020 are not shown: on 21 Jan 2020 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	12.50	−1.8%	16.99	10.03	12.14	17.00	10.03	1,75,026
2025BSE close	12.73	−35.9%	20.09	10.57	20.64	20.64	10.44	1,37,830
2024BSE close	19.85	+16.9%	23.25	8.71	16.15	24.38	8.28	5,93,898
2023BSE close	16.98	−17.8%	23.40	12.05	21.90	23.45	11.45	5,00,954
2022BSE close	20.65	−46.0%	39.95	19.85	36.90	41.50	18.70	9,19,025
2021BSE close	38.25	+645.6%	59.25	4.75	4.89	62.20	4.65	3,63,113
2020BSE close	5.13	–	5.78	2.62	2.50	5.78	2.50	69,390

₹ 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. 2020 is from its first session, 21 Jan 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	12.50	+8.7%	11.50	14.10	10.96	7,869
Sep 2026BSE close	11.50	−19.0%	14.05	16.41	11.35	14,209
Aug 2026BSE close	14.19	+9.4%	13.05	14.19	11.55	9,144
Jul 2026BSE close	12.97	−7.4%	14.60	17.00	12.81	12,591
Jun 2026BSE close	14.00	+11.4%	13.18	16.48	12.51	39,204
May 2026BSE close	12.57	−0.2%	13.22	14.57	11.31	7,301
Apr 2026BSE close	12.60	+18.4%	11.17	14.20	11.17	10,196
Mar 2026BSE close	10.64	−20.7%	12.76	13.38	10.03	40,981
Feb 2026BSE close	13.42	+20.1%	11.01	14.12	11.01	20,537
Jan 2026BSE close	11.17	−12.3%	12.14	14.64	11.07	12,994
Dec 2025BSE close	12.73	−12.8%	13.88	15.96	11.72	13,229
Nov 2025BSE close	14.60	+3.4%	14.12	17.20	13.31	8,344
Oct 2025BSE close	14.12	−15.7%	17.58	17.58	13.34	14,281
Sep 2025BSE close	16.75	+3.2%	15.42	19.00	13.91	4,113
Aug 2025BSE close	16.23	+20.6%	13.51	16.27	13.51	7,824
Jul 2025BSE close	13.46	−6.3%	14.44	16.92	13.46	18,368
Jun 2025BSE close	14.37	−0.9%	14.51	15.95	12.66	7,662
May 2025BSE close	14.50	+13.5%	11.54	15.80	10.44	15,418
Apr 2025BSE close	12.77	−5.1%	13.46	14.65	11.68	5,240
Mar 2025BSE close	13.46	−6.5%	13.78	16.62	13.41	17,354
Feb 2025BSE close	14.40	−18.3%	17.63	18.79	14.13	11,464
Jan 2025BSE close	17.63	−11.2%	20.64	20.64	14.20	14,533
Dec 2024BSE close	19.85	+33.4%	14.44	21.40	14.44	13,340
Nov 2024BSE close	14.88	−13.1%	16.27	17.53	14.51	13,438
Oct 2024BSE close	17.12	−18.1%	20.90	20.90	14.70	26,039
Sep 2024BSE close	20.91	−0.2%	20.21	24.38	20.21	70,779
Aug 2024BSE close	20.95	+30.3%	16.00	21.89	15.27	44,101
Jul 2024BSE close	16.08	+7.2%	15.75	17.32	14.31	65,157
Jun 2024BSE close	15.00	+6.4%	14.79	15.61	13.07	34,017
May 2024BSE close	14.10	−1.3%	14.49	17.00	12.46	34,607
Apr 2024BSE close	14.28	+63.6%	8.80	14.28	8.80	39,276
Mar 2024BSE close	8.73	−56.2%	19.31	19.99	8.28	1,64,171
Feb 2024BSE close	19.93	−8.0%	22.74	23.94	17.88	46,089
Jan 2024BSE close	21.66	+27.6%	16.15	22.74	16.15	42,884
Dec 2023BSE close	16.98	−6.9%	18.10	18.98	15.22	25,700
Nov 2023BSE close	18.23	+34.0%	13.61	20.44	13.01	50,591
Oct 2023BSE close	13.60	−1.9%	14.55	14.80	13.03	9,896
Sep 2023BSE close	13.86	+10.0%	12.89	14.74	11.81	43,564
Aug 2023BSE close	12.60	−17.1%	15.00	15.79	11.45	80,701
Jul 2023BSE close	15.19	−9.3%	16.75	18.35	13.26	47,000
Jun 2023BSE close	16.75	+2.4%	19.55	19.55	16.23	9,973
May 2023BSE close	16.35	−7.9%	19.48	21.82	15.96	16,464
Apr 2023BSE close	17.76	+5.7%	18.17	20.46	15.81	5,278
Mar 2023BSE close	16.80	−15.2%	18.85	20.45	16.50	9,015
Feb 2023BSE close	19.80	−8.1%	21.20	21.85	18.15	1,87,421
Jan 2023BSE close	21.55	+4.4%	21.90	23.45	18.35	15,351
Dec 2022BSE close	20.65	−9.0%	24.00	25.30	19.65	23,680
Nov 2022BSE close	22.70	+3.4%	18.70	27.00	18.70	20,500
Oct 2022BSE close	21.95	−5.8%	23.75	26.90	18.75	12,297
Sep 2022BSE close	23.30	+1.3%	23.00	27.30	20.85	38,983
Aug 2022BSE close	23.00	−1.3%	23.80	25.65	20.10	24,854
Jul 2022BSE close	23.30	+12.8%	19.80	26.05	19.75	8,003
Jun 2022BSE close	20.65	−28.8%	30.00	30.20	20.55	8,577
May 2022BSE close	29.00	−4.8%	31.00	31.00	24.50	25,697
Apr 2022BSE close	30.45	−16.3%	38.00	39.75	28.00	48,144
Mar 2022BSE close	36.40	+28.6%	28.30	36.40	26.90	6,10,447
Feb 2022BSE close	28.30	−21.2%	34.20	37.60	26.95	36,791
Jan 2022BSE close	35.90	−6.1%	36.90	41.50	33.10	61,052
Dec 2021BSE close	38.25	+23.8%	32.40	44.25	31.40	85,069
Nov 2021BSE close	30.90	+29.6%	22.70	31.40	17.70	44,425
Oct 2021BSE close	23.85	−55.4%	50.85	50.85	23.85	7,642
Sep 2021BSE close	53.50	+125.2%	24.90	62.20	24.90	1,27,253
Aug 2021BSE close	23.76	+176.6%	9.01	23.76	9.01	32,944
Jul 2021BSE close	8.59	+53.1%	5.33	8.59	5.05	24,730
Jun 2021BSE close	5.61	−14.5%	6.24	6.24	5.61	9,400
May 2021BSE close	6.56	−4.9%	6.56	6.90	6.56	564
Apr 2021BSE close	6.90	0.0%	6.90	6.90	6.90	557
Mar 2021BSE close	6.90	+20.0%	5.80	6.90	5.80	5,988
Feb 2021BSE close	5.75	−3.8%	5.98	6.35	5.70	13,048
Jan 2021BSE close	5.98	+16.6%	4.89	6.30	4.65	11,493
Dec 2020BSE close	5.13	−4.1%	5.09	5.41	4.89	4,058
Nov 2020BSE close	5.35	+4.9%	5.35	5.35	5.35	76
Oct 2020BSE close	5.10	+88.9%	2.83	5.10	2.83	4,332
Sep 2020BSE close	2.70	−38.1%	4.15	4.15	2.70	31,929
Aug 2020BSE close	4.36	−20.9%	5.51	5.51	4.36	4,729
Jul 2020BSE close	5.51	+10.2%	4.75	5.51	4.75	508
Jun 2020BSE close	5.00	+44.5%	3.30	5.46	3.30	13,303
May 2020BSE close	3.46	−3.9%	3.42	3.46	3.25	2,174
Apr 2020BSE close	3.60	−31.2%	4.97	4.97	3.60	2,955
Mar 2020BSE close	5.23	−4.9%	5.23	5.23	5.23	2
Feb 2020BSE close	5.50	+50.7%	4.38	5.78	4.38	2,320
Jan 2020BSE close	3.65	–	2.50	3.65	2.50	3,004

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	13.35	13.35	12.50	12.50	–	19
27 Oct 2026	13.50	13.50	12.75	12.76	13.11	627
26 Oct 2026	14.10	14.10	13.37	13.37	13.67	2,617
23 Oct 2026	13.35	14.08	13.35	14.07	–	51
22 Oct 2026	13.41	13.41	13.41	13.41	13.41	87
21 Oct 2026	11.63	12.78	11.63	12.78	–	7
16 Oct 2026	12.18	12.18	11.16	12.18	12.11	388
15 Oct 2026	11.60	11.60	11.60	11.60	11.60	50
14 Oct 2026	11.56	11.56	11.56	11.56	11.56	2,544
13 Oct 2026	11.00	11.01	11.00	11.01	11.01	365
12 Oct 2026	10.96	10.96	10.96	10.96	10.96	1
9 Oct 2026	11.50	11.50	10.96	10.96	–	82
8 Oct 2026	10.97	11.50	10.97	11.50	–	4
7 Oct 2026	11.51	11.51	11.51	11.51	11.51	871
6 Oct 2026	10.97	10.97	10.97	10.97	10.97	35
1 Oct 2026	11.50	11.52	11.50	11.52	11.50	121
30 Sep 2026	12.00	12.00	11.50	11.50	–	55
29 Sep 2026	11.36	11.50	11.36	11.50	–	12
28 Sep 2026	11.35	11.35	11.35	11.35	11.35	73
25 Sep 2026	11.90	11.90	11.90	11.90	11.90	1
23 Sep 2026	12.00	12.35	12.00	12.35	12.07	2,751
21 Sep 2026	11.75	12.25	11.75	11.77	–	50

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
21 Jan 2020	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 30 Oct 2019), and the action's terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.