Shyamkamal Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.98	11.98	10.71	11.14	11.14	-5.51%	3,860
Aug 24, 2026	11.50	11.95	11.48	11.79	11.79	-3.76%	15,846
Aug 21, 2026	11.50	12.90	11.10	12.25	12.25	6.80%	3,089
Aug 20, 2026	11.91	11.91	10.71	11.47	11.47	1.06%	3,341
Aug 19, 2026	11.92	11.92	11.16	11.35	11.35	-6.04%	3,091
Aug 18, 2026	11.72	12.15	11.71	12.08	12.08	1.77%	1,139
Aug 17, 2026	11.75	11.99	11.51	11.87	11.87	-1.41%	358
Aug 14, 2026	10.52	12.52	10.52	12.04	12.04	3.44%	9,859
Aug 13, 2026	11.71	11.99	11.38	11.64	11.64	0.61%	2,788
Aug 12, 2026	12.07	12.07	11.56	11.57	11.57	-4.14%	15,479
Aug 11, 2026	12.29	12.29	11.76	12.07	12.07	0.58%	401
Aug 10, 2026	11.51	12.07	11.51	12.00	12.00	3.90%	3,130
Aug 7, 2026	11.56	12.25	11.55	11.55	11.55	-2.70%	13,345
Aug 6, 2026	11.85	12.48	11.15	11.87	11.87	0.17%	2,666
Aug 5, 2026	12.40	12.40	11.80	11.85	11.85	-4.74%	7,315
Aug 4, 2026	12.29	12.76	11.55	12.44	12.44	-0.96%	2,843
Aug 3, 2026	12.00	13.01	11.76	12.56	12.56	4.67%	7,620
Jul 31, 2026	12.25	12.25	12.00	12.00	12.00	-0.25%	727
Jul 30, 2026	12.25	12.25	12.00	12.03	12.03	0.25%	702
Jul 29, 2026	11.76	14.40	11.76	12.00	12.00	-0.50%	24,053
Jul 28, 2026	12.46	12.74	11.70	12.06	12.06	-5.34%	13,651
Jul 27, 2026	12.74	12.74	12.07	12.74	12.74	-1.55%	176
Jul 24, 2026	12.33	12.94	11.50	12.94	12.94	2.45%	836
Jul 23, 2026	13.04	13.04	12.25	12.63	12.63	-0.55%	1,360
Jul 22, 2026	12.80	13.00	12.07	12.70	12.70	0.71%	2,525
Jul 21, 2026	12.38	13.00	11.05	12.61	12.61	0.48%	15,611
Jul 20, 2026	12.58	12.68	11.61	12.55	12.55	0.56%	1,389
Jul 17, 2026	12.85	12.85	12.48	12.48	12.48	0.32%	318
Jul 16, 2026	12.48	12.50	12.16	12.44	12.44	-1.82%	152
Jul 15, 2026	12.28	12.67	12.28	12.67	12.67	4.62%	1,051
Jul 14, 2026	12.65	12.77	12.00	12.11	12.11	0.83%	4,924
Jul 13, 2026	12.56	12.64	12.00	12.01	12.01	-2.60%	5,965
Jul 10, 2026	12.23	12.34	11.49	12.33	12.33	2.24%	7,675
Jul 9, 2026	12.48	12.74	11.65	12.06	12.06	-2.27%	2,119
Jul 8, 2026	12.54	12.63	12.14	12.34	12.34	-1.59%	1,517
Jul 7, 2026	12.62	12.62	11.55	12.54	12.54	-0.48%	1,479
Jul 6, 2026	12.98	13.16	12.02	12.60	12.60	-2.10%	1,898
Jul 3, 2026	13.06	13.15	12.56	12.87	12.87	3.29%	1,713
Jul 2, 2026	13.36	13.36	12.01	12.46	12.46	-5.68%	7,485
Jul 1, 2026	12.69	13.81	12.05	13.21	13.21	4.10%	4,302
Jun 30, 2026	12.89	13.59	12.21	12.69	12.69	-1.01%	3,345
Jun 29, 2026	12.88	12.88	12.82	12.82	12.82	-0.47%	276
Jun 25, 2026	12.84	13.15	12.21	12.88	12.88	0.31%	3,040
Jun 24, 2026	12.52	12.95	12.51	12.84	12.84	3.63%	831
Jun 23, 2026	12.95	12.95	11.55	12.39	12.39	-3.43%	3,754
Jun 22, 2026	12.47	13.58	12.47	12.83	12.83	3.80%	2,011
Jun 19, 2026	12.73	12.73	12.06	12.36	12.36	-2.68%	4,071
Jun 18, 2026	12.83	12.90	12.55	12.70	12.70	-1.78%	2,944
Jun 17, 2026	13.07	13.50	11.31	12.93	12.93	-1.07%	52,307
Jun 16, 2026	12.81	13.12	12.21	13.07	13.07	2.03%	10,301