Shyamkamal Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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