Shyamkamal Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.53	13.41	10.67	12.28	12.28	4.33%	40,316
Mar 27, 2026	11.87	12.27	11.77	11.77	11.77	3.61%	2,288
Mar 25, 2026	11.41	12.00	11.30	11.36	11.36	-0.44%	3,563
Mar 24, 2026	11.45	11.47	11.00	11.41	11.41	-0.61%	716
Mar 23, 2026	10.60	11.99	10.60	11.48	11.48	-4.41%	7,975
Mar 20, 2026	12.20	12.70	11.52	12.01	12.01	-1.88%	7,169
Mar 19, 2026	11.95	13.20	11.00	12.24	12.24	-1.37%	18,555
Mar 18, 2026	12.97	13.45	12.00	12.41	12.41	-1.27%	9,621
Mar 17, 2026	13.47	13.47	12.41	12.57	12.57	-2.86%	8,358
Mar 16, 2026	12.00	13.47	11.50	12.94	12.94	15.02%	45,792
Mar 13, 2026	12.25	12.25	11.14	11.25	11.25	-8.16%	3,213
Mar 12, 2026	12.48	12.48	11.53	12.25	12.25	0.41%	2,419
Mar 11, 2026	12.18	12.48	11.54	12.20	12.20	0.66%	752
Mar 10, 2026	12.95	12.95	11.90	12.12	12.12	1.42%	445
Mar 9, 2026	12.00	13.71	11.70	11.95	11.95	-3.24%	5,511
Mar 6, 2026	13.01	13.50	11.60	12.35	12.35	-3.14%	12,093
Mar 5, 2026	12.04	13.84	11.52	12.75	12.75	5.90%	16,566
Mar 4, 2026	11.70	13.79	11.70	12.04	12.04	-5.49%	3,529
Mar 2, 2026	13.00	13.00	11.50	12.74	12.74	-0.31%	2,709
Feb 27, 2026	13.32	13.32	12.10	12.78	12.78	0.47%	772
Feb 26, 2026	12.90	12.93	12.68	12.72	12.72	2.58%	1,246
Feb 25, 2026	13.53	13.70	12.35	12.40	12.40	-5.05%	2,724
Feb 24, 2026	13.25	13.75	12.82	13.06	13.06	-1.43%	1,481
Feb 23, 2026	12.76	14.48	12.76	13.25	13.25	4.74%	3,248
Feb 20, 2026	13.05	13.30	12.63	12.65	12.65	-2.09%	1,621
Feb 19, 2026	13.19	13.71	12.63	12.92	12.92	-4.51%	6,530
Feb 18, 2026	13.35	13.70	12.63	13.53	13.53	4.72%	1,548
Feb 17, 2026	15.80	15.80	12.25	12.92	12.92	-7.12%	25,234
Feb 16, 2026	14.12	14.90	13.53	13.91	13.91	-0.50%	53,532
Feb 13, 2026	14.89	14.89	13.80	13.98	13.98	1.53%	37,956
Feb 12, 2026	14.34	15.18	13.75	13.77	13.77	-0.94%	14,194
Feb 11, 2026	13.81	14.33	13.60	13.90	13.90	0.65%	11,100
Feb 10, 2026	14.52	14.53	13.20	13.81	13.81	0.51%	166,081
Feb 9, 2026	11.50	14.11	11.07	13.74	13.74	16.84%	301,209
Feb 6, 2026	10.51	12.39	10.51	11.76	11.76	8.19%	32,163
Feb 5, 2026	11.76	11.76	10.73	10.87	10.87	-5.48%	2,442
Feb 4, 2026	11.35	12.10	10.80	11.50	11.50	2.86%	1,885
Feb 3, 2026	10.62	11.78	10.50	11.18	11.18	4.10%	9,472
Feb 2, 2026	10.32	10.84	9.72	10.74	10.74	3.57%	12,306
Feb 1, 2026	11.05	11.49	9.66	10.37	10.37	-4.25%	14,545
Jan 30, 2026	10.29	11.12	10.26	10.83	10.83	0.19%	3,682
Jan 29, 2026	10.47	10.89	10.47	10.81	10.81	1.03%	1,789
Jan 28, 2026	10.80	10.95	10.50	10.70	10.70	-1.38%	3,764
Jan 27, 2026	10.11	10.91	10.11	10.85	10.85	-0.55%	3,849
Jan 23, 2026	11.09	11.27	10.60	10.91	10.91	-1.09%	4,297
Jan 22, 2026	10.75	11.08	10.75	11.03	11.03	2.41%	2,539
Jan 21, 2026	10.75	11.06	10.61	10.77	10.77	0.19%	31,009
Jan 20, 2026	10.12	11.24	10.12	10.75	10.75	-1.01%	5,201
Jan 19, 2026	10.77	11.27	10.50	10.86	10.86	-2.78%	17,138
Jan 16, 2026	10.90	11.69	10.84	11.17	11.17	3.23%	2,370