Shyamkamal Investments Limited (BOM:505515)
India · Delayed Price · Currency is INR 11.87
+0.11 (0.94%)
At close: Sep 11, 2026
Shyamkamal Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |