Shyamkamal Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	11.65	11.80	10.77	10.82	10.82	-3.82%	4,478
Jan 13, 2026	11.25	11.65	11.14	11.25	11.25	0.99%	1,573
Jan 12, 2026	12.00	12.00	10.50	11.14	11.14	-2.19%	22,172
Jan 9, 2026	11.37	11.75	11.00	11.39	11.39	0.18%	6,323
Jan 8, 2026	11.40	11.40	10.91	11.37	11.37	1.52%	10,002
Jan 7, 2026	11.70	11.70	11.05	11.20	11.20	-1.75%	24,370
Jan 6, 2026	11.72	11.72	11.24	11.40	11.40	0.18%	14,083
Jan 5, 2026	11.88	12.04	11.01	11.38	11.38	-5.09%	16,059
Jan 2, 2026	12.25	12.25	11.91	11.99	11.99	-1.40%	27,337
Jan 1, 2026	12.38	12.48	12.10	12.16	12.16	0.83%	8,163
Dec 31, 2025	12.30	12.49	11.91	12.06	12.06	-1.95%	12,312
Dec 30, 2025	12.40	12.68	11.96	12.30	12.30	1.15%	49,139
Dec 29, 2025	13.85	13.85	12.00	12.16	12.16	-2.33%	39,315
Dec 26, 2025	14.44	14.44	11.83	12.45	12.45	0.73%	370,716
Dec 24, 2025	10.27	12.36	10.09	12.36	12.36	20.00%	505,902
Dec 23, 2025	10.70	10.97	10.01	10.30	10.30	-0.39%	185,453
Dec 22, 2025	11.39	11.39	9.79	10.34	10.34	-1.80%	188,699
Dec 19, 2025	11.52	12.25	10.00	10.53	10.53	-5.90%	180,485
Dec 18, 2025	12.09	13.15	10.13	11.19	11.19	-10.12%	200,931
Dec 17, 2025	13.08	13.08	12.25	12.45	12.45	-4.23%	4,893
Dec 16, 2025	13.30	13.30	12.69	13.00	13.00	0.23%	6,474
Dec 15, 2025	12.90	13.30	12.71	12.97	12.97	0.46%	12,889
Dec 12, 2025	12.61	13.31	12.00	12.91	12.91	2.38%	5,294
Dec 11, 2025	12.98	13.10	12.29	12.61	12.61	-0.55%	11,306
Dec 10, 2025	12.85	14.50	12.25	12.68	12.68	2.42%	83,586
Dec 9, 2025	12.40	12.97	11.01	12.38	12.38	2.06%	48,291
Dec 8, 2025	11.54	12.50	10.02	12.13	12.13	7.25%	59,052
Dec 5, 2025	10.35	11.70	10.35	11.31	11.31	9.28%	30,445
Dec 4, 2025	11.13	11.74	9.57	10.35	10.35	-7.92%	98,121
Dec 3, 2025	11.68	12.97	11.00	11.24	11.24	-4.10%	36,073
Dec 2, 2025	11.30	12.67	11.30	11.72	11.72	2.99%	12,516
Dec 1, 2025	11.25	12.25	10.72	11.38	11.38	-12.06%	178,315
Nov 28, 2025	12.50	13.50	12.50	12.94	12.94	1.33%	22,632
Nov 27, 2025	12.45	13.38	12.45	12.77	12.77	0.47%	11,257
Nov 26, 2025	13.94	13.94	12.38	12.71	12.71	-6.20%	25,754
Nov 25, 2025	12.83	14.90	11.62	13.55	13.45	8.23%	24,495
Nov 24, 2025	13.31	13.45	11.62	12.52	12.43	-3.62%	17,686
Nov 21, 2025	12.84	13.20	12.51	12.99	12.89	3.84%	7,162
Nov 20, 2025	13.82	13.82	12.50	12.51	12.42	-5.16%	36,577
Nov 19, 2025	13.41	13.41	13.14	13.19	13.09	-0.08%	3,981
Nov 18, 2025	13.56	13.56	12.50	13.20	13.10	0.38%	3,114
Nov 17, 2025	13.01	13.58	13.00	13.15	13.05	-1.87%	3,821
Nov 14, 2025	13.30	13.73	13.05	13.40	13.30	0.75%	919
Nov 13, 2025	12.94	13.61	12.94	13.30	13.20	0.53%	6,782