Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	12.85	12.85	12.20	12.21	12.21	2.35%	9,540
Jan 5, 2026	11.93	11.93	11.93	11.93	11.93	0.08%	5,568
Jan 2, 2026	12.50	12.50	11.91	11.92	11.92	-4.94%	250
Jan 1, 2026	11.03	12.54	11.03	12.54	12.54	1.79%	623
Dec 31, 2025	12.98	13.00	12.13	12.32	12.32	-3.37%	2,309
Dec 30, 2025	12.88	12.88	11.70	12.75	12.75	4.42%	31
Dec 29, 2025	12.81	12.81	11.99	12.21	12.21	-4.46%	8,133
Dec 26, 2025	12.90	12.90	11.15	12.78	12.78	-	5,623
Dec 24, 2025	12.77	12.78	12.77	12.78	12.78	-0.47%	1,001
Dec 23, 2025	13.00	13.00	12.31	12.84	12.84	0.31%	8,141
Dec 22, 2025	12.99	12.99	12.80	12.80	12.80	4.07%	553
Dec 19, 2025	12.50	12.60	12.30	12.30	12.30	2.24%	7
Dec 18, 2025	12.80	13.15	12.03	12.03	12.03	-5.35%	2,001
Dec 17, 2025	12.45	14.97	12.45	12.71	12.71	1.36%	73,017
Dec 16, 2025	12.96	13.00	12.04	12.54	12.54	-3.32%	5,146
Dec 11, 2025	13.20	13.20	12.07	12.97	12.97	5.19%	725
Dec 10, 2025	12.30	12.89	12.30	12.33	12.33	-4.42%	37
Dec 9, 2025	13.00	13.00	12.25	12.90	12.90	7.05%	500
Dec 8, 2025	12.80	12.89	11.78	12.05	12.05	-6.52%	4,211
Dec 5, 2025	12.89	12.89	12.89	12.89	12.89	7.24%	52
Dec 4, 2025	12.22	12.22	12.02	12.02	12.02	-6.09%	100
Dec 3, 2025	12.50	13.19	12.50	12.80	12.80	0.79%	437
Dec 2, 2025	12.80	12.80	12.70	12.70	12.70	4.44%	774
Dec 1, 2025	12.10	12.70	12.10	12.16	12.16	-3.03%	1,302
Nov 28, 2025	12.54	12.90	12.18	12.54	12.54	-	6,187
Nov 27, 2025	12.15	12.75	12.00	12.54	12.54	-1.95%	783