Shyam Telecom Limited (BOM:517411)
India · Delayed Price · Currency is INR 8.22
+0.06 (0.74%)
At close: Apr 1, 2026
Shyam Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.50 | 10.50 | 8.16 | 8.16 | 8.16 | -8.21% | 4,380 |
| Mar 27, 2026 | 8.00 | 9.20 | 7.70 | 8.89 | 8.89 | 10.43% | 3,692 |
| Mar 25, 2026 | 9.50 | 9.50 | 7.76 | 8.05 | 8.05 | -4.05% | 2,230 |
| Mar 24, 2026 | 8.15 | 8.99 | 8.06 | 8.39 | 8.39 | -5.94% | 7,165 |
| Mar 23, 2026 | 9.06 | 9.48 | 8.34 | 8.92 | 8.92 | -1.55% | 7,111 |
| Mar 20, 2026 | 9.38 | 9.38 | 8.70 | 9.06 | 9.06 | 15.86% | 17,557 |
| Mar 19, 2026 | 8.37 | 9.65 | 7.50 | 7.82 | 7.82 | -4.75% | 2,205 |
| Mar 18, 2026 | 8.00 | 8.55 | 7.65 | 8.21 | 8.21 | 2.75% | 260 |
| Mar 17, 2026 | 8.77 | 9.00 | 7.60 | 7.99 | 7.99 | -8.89% | 3,935 |
| Mar 16, 2026 | 9.80 | 9.80 | 8.66 | 8.77 | 8.77 | -11.41% | 5,885 |
| Mar 13, 2026 | 9.80 | 10.17 | 9.50 | 9.90 | 9.90 | 5.21% | 3,116 |
| Mar 9, 2026 | 8.66 | 10.24 | 8.60 | 9.41 | 9.41 | -2.99% | 2,667 |
| Mar 6, 2026 | 10.70 | 10.99 | 9.70 | 9.70 | 9.70 | -3.00% | 359 |
| Mar 5, 2026 | 8.67 | 10.00 | 8.67 | 10.00 | 10.00 | -0.99% | 109 |
| Mar 4, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 700 |
| Mar 2, 2026 | 8.55 | 10.20 | 8.55 | 10.10 | 10.10 | 0.50% | 2,232 |
| Feb 27, 2026 | 10.66 | 10.67 | 10.05 | 10.05 | 10.05 | -5.81% | 293 |
| Feb 26, 2026 | 10.79 | 10.79 | 9.80 | 10.67 | 10.67 | 1.72% | 2,341 |
| Feb 25, 2026 | 10.00 | 10.49 | 9.76 | 10.49 | 10.49 | 4.90% | 2,409 |
| Feb 24, 2026 | 10.00 | 10.80 | 10.00 | 10.00 | 10.00 | -4.76% | 3,198 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.47% | 245 |
| Feb 20, 2026 | 11.00 | 11.00 | 9.77 | 9.77 | 9.77 | -7.83% | 15 |
| Feb 19, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 3.01% | 262 |
| Feb 18, 2026 | 9.93 | 10.90 | 9.93 | 10.29 | 10.29 | 3.63% | 5,551 |
| Feb 17, 2026 | 9.50 | 10.48 | 9.50 | 9.93 | 9.93 | 1.33% | 3,101 |
| Feb 16, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -0.10% | 206 |
| Feb 13, 2026 | 10.50 | 10.50 | 9.78 | 9.81 | 9.81 | 2.08% | 206 |
| Feb 12, 2026 | 9.90 | 10.50 | 9.61 | 9.61 | 9.61 | -3.90% | 115 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.12% | 100 |
| Feb 9, 2026 | 10.20 | 10.63 | 9.72 | 10.43 | 10.43 | 5.46% | 4,143 |
| Feb 6, 2026 | 9.40 | 10.38 | 9.40 | 9.89 | 9.89 | -3.79% | 2,000 |
| Feb 5, 2026 | 10.25 | 10.30 | 9.43 | 10.28 | 10.28 | 0.29% | 6,002 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.28% | 300 |
| Feb 3, 2026 | 10.50 | 11.00 | 10.02 | 10.12 | 10.12 | 1.00% | 3,604 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.02 | 10.02 | 10.02 | 2.04% | 2,003 |
| Feb 1, 2026 | 10.05 | 10.40 | 9.82 | 9.82 | 9.82 | -1.11% | 449 |
| Jan 30, 2026 | 9.93 | 9.93 | 9.65 | 9.93 | 9.93 | -2.55% | 305 |
| Jan 28, 2026 | 9.70 | 10.80 | 9.50 | 10.19 | 10.19 | 5.05% | 263 |
| Jan 27, 2026 | 10.45 | 10.45 | 9.45 | 9.70 | 9.70 | -7.18% | 37 |
| Jan 23, 2026 | 10.50 | 10.76 | 10.34 | 10.45 | 10.45 | 4.08% | 621 |
| Jan 22, 2026 | 10.80 | 10.80 | 10.00 | 10.04 | 10.04 | -11.46% | 6,620 |
| Jan 21, 2026 | 11.60 | 12.30 | 10.81 | 11.34 | 11.34 | 0.18% | 3,162 |
| Jan 20, 2026 | 13.44 | 13.44 | 11.32 | 11.32 | 11.32 | -6.45% | 2,163 |
| Jan 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.73% | 250 |
| Jan 16, 2026 | 12.40 | 12.50 | 12.29 | 12.44 | 12.44 | 3.67% | 15 |
| Jan 13, 2026 | 11.50 | 12.38 | 11.41 | 12.00 | 12.00 | -6.83% | 9,114 |
| Jan 9, 2026 | 12.00 | 13.48 | 12.00 | 12.88 | 12.88 | 5.92% | 3,507 |
| Jan 8, 2026 | 12.20 | 12.20 | 12.00 | 12.16 | 12.16 | -0.33% | 798 |
| Jan 7, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | -0.08% | 7 |