Shyamkamal Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	12.80	12.91	12.64	12.81	12.81	0.08%	2,400
Jun 12, 2026	12.18	13.25	12.18	12.80	12.80	0.55%	5,099
Jun 11, 2026	13.06	13.06	12.11	12.73	12.73	-2.08%	1,283
Jun 10, 2026	13.06	13.19	12.73	13.00	13.00	-0.61%	420
Jun 9, 2026	13.06	13.26	12.75	13.08	13.08	-0.15%	1,537
Jun 8, 2026	13.05	14.95	12.66	13.10	13.10	0.38%	17,179
Jun 5, 2026	12.97	13.39	12.70	13.05	13.05	0.62%	686
Jun 4, 2026	13.00	13.37	12.36	12.97	12.97	0.39%	3,431
Jun 3, 2026	13.20	14.70	12.08	12.92	12.92	-0.69%	2,711
Jun 2, 2026	13.04	13.45	12.94	13.01	13.01	-0.23%	2,689
Jun 1, 2026	12.91	14.20	12.91	13.04	13.04	0.54%	8,425
May 29, 2026	13.00	14.00	12.74	12.97	12.97	-5.40%	2,594
May 27, 2026	12.86	14.50	12.86	13.71	13.71	8.47%	5,395
May 26, 2026	13.88	13.88	12.01	12.64	12.64	-5.25%	13,562
May 25, 2026	12.90	13.47	12.90	13.34	13.34	3.81%	1,790
May 22, 2026	13.99	13.99	12.80	12.85	12.85	-6.00%	9,674
May 21, 2026	16.65	16.65	13.42	13.67	13.67	-1.51%	109,135
May 20, 2026	13.17	15.84	13.17	13.88	13.88	-0.72%	159,995
May 19, 2026	14.30	14.30	13.42	13.98	13.98	1.82%	3,677
May 18, 2026	14.00	14.30	13.23	13.73	13.73	0.15%	4,131
May 15, 2026	15.00	15.00	13.51	13.71	13.71	0.15%	19,791
May 14, 2026	12.10	14.00	12.10	13.69	13.69	3.56%	1,111
May 13, 2026	13.16	13.89	12.70	13.22	13.22	0.92%	9,246
May 12, 2026	14.99	14.99	12.65	13.10	13.10	-2.53%	19,729
May 11, 2026	15.00	15.85	12.50	13.44	13.44	1.66%	6,674
May 8, 2026	12.59	13.60	12.59	13.22	13.22	2.24%	985
May 7, 2026	13.59	13.59	12.71	12.93	12.93	-0.54%	2,670
May 6, 2026	11.15	13.60	11.15	13.00	13.00	3.01%	6,158
May 5, 2026	15.50	15.50	12.52	12.62	12.62	-5.40%	11,402
May 4, 2026	14.50	14.50	12.52	13.34	13.34	3.73%	2,077
Apr 30, 2026	13.06	13.70	12.75	12.86	12.86	-1.53%	2,524
Apr 29, 2026	12.02	13.62	12.02	13.06	13.06	0.46%	3,401
Apr 28, 2026	13.56	13.56	12.60	13.00	13.00	-1.81%	1,088
Apr 27, 2026	12.27	13.48	12.27	13.24	13.24	4.66%	12,373
Apr 24, 2026	12.78	12.99	12.25	12.65	12.65	1.20%	7,655
Apr 23, 2026	12.76	12.80	12.34	12.50	12.50	-2.50%	1,265
Apr 22, 2026	13.03	13.03	12.75	12.82	12.82	-2.14%	1,500
Apr 21, 2026	14.60	14.60	12.28	13.10	13.10	4.80%	21,989
Apr 20, 2026	12.69	13.09	12.25	12.50	12.50	-4.51%	1,782
Apr 17, 2026	13.20	13.22	12.64	13.09	13.09	-	1,468
Apr 16, 2026	13.15	13.63	12.25	13.09	13.09	0.69%	12,971
Apr 15, 2026	11.84	13.17	11.84	13.00	13.00	1.17%	1,006
Apr 13, 2026	12.60	12.89	12.21	12.85	12.85	1.98%	1,432
Apr 10, 2026	12.85	13.47	12.24	12.60	12.60	-2.63%	2,944