Shyamkamal Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.85	14.75	12.85	13.23	13.23	3.12%	38,346
Oct 6, 2026	13.13	13.89	12.50	12.83	12.83	-3.10%	17,423
Oct 5, 2026	14.71	14.71	12.02	13.24	13.24	-9.99%	208,588
Oct 1, 2026	14.79	14.80	14.07	14.71	14.71	0.07%	77,407
Sep 30, 2026	14.41	14.78	13.27	14.70	14.70	2.08%	103,551
Sep 29, 2026	12.42	14.78	12.42	14.40	14.40	16.88%	560,203
Sep 28, 2026	11.86	13.50	11.77	12.32	12.32	0.82%	42,029
Sep 25, 2026	11.66	12.50	11.66	12.22	12.22	0.66%	17,424
Sep 24, 2026	11.97	13.00	10.99	12.14	12.14	2.71%	100,237
Sep 23, 2026	11.90	12.17	11.30	11.82	11.82	1.72%	56,188
Sep 22, 2026	12.33	12.33	11.40	11.62	11.62	-4.13%	31,154
Sep 21, 2026	12.00	12.29	11.75	12.12	12.12	1.34%	2,328
Sep 18, 2026	12.36	14.00	11.72	11.96	11.96	-2.53%	13,255
Sep 17, 2026	12.01	12.34	12.01	12.27	12.27	2.16%	16,212
Sep 16, 2026	12.15	12.15	12.00	12.01	12.01	-1.15%	1,321
Sep 15, 2026	11.87	13.00	11.60	12.15	12.15	2.36%	4,916
Sep 11, 2026	11.77	11.94	11.65	11.87	11.87	0.94%	1,374
Sep 10, 2026	11.69	12.00	11.59	11.76	11.76	-0.59%	8,016
Sep 9, 2026	12.70	12.70	11.28	11.83	11.83	2.60%	19,658
Sep 8, 2026	12.44	12.57	11.10	11.53	11.53	-7.39%	46,653
Sep 7, 2026	12.28	12.69	12.22	12.45	12.45	-1.27%	1,425
Sep 4, 2026	12.37	12.88	12.28	12.61	12.61	-0.08%	1,511
Sep 3, 2026	11.98	13.47	11.20	12.62	12.62	6.95%	20,640
Sep 2, 2026	11.85	11.85	11.60	11.80	11.80	-0.42%	7,200
Sep 1, 2026	11.83	12.38	11.42	11.85	11.85	3.86%	17,018
Aug 31, 2026	12.48	12.83	11.18	11.41	11.41	-10.86%	28,432
Aug 28, 2026	12.50	13.20	12.50	12.80	12.80	4.92%	11,309
Aug 27, 2026	11.48	13.50	11.48	12.20	12.20	7.21%	17,167
Aug 26, 2026	11.44	11.47	11.38	11.38	11.38	2.15%	1,206
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