Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.37	19.67	18.37	19.60	19.60	4.59%	7,397
Jun 18, 2026	18.50	19.64	18.25	18.74	18.74	-1.06%	6,524
Jun 17, 2026	19.05	19.05	17.55	18.94	18.94	4.35%	18,596
Jun 16, 2026	18.15	18.15	18.15	18.15	18.15	4.97%	5,207
Jun 15, 2026	15.65	17.29	15.65	17.29	17.29	4.98%	3,855
Jun 12, 2026	16.47	16.47	16.47	16.47	16.47	-1.96%	100
Jun 8, 2026	16.80	16.80	16.80	16.80	16.80	-1.98%	300
Jun 5, 2026	17.14	17.14	17.14	17.14	17.14	-1.95%	1
Jun 4, 2026	17.48	17.48	17.48	17.48	17.48	-1.96%	50
Jun 2, 2026	18.00	18.00	17.83	17.83	17.83	-1.98%	1,104
Jun 1, 2026	18.19	18.19	18.19	18.19	18.19	-1.99%	55
May 29, 2026	18.56	18.56	18.56	18.56	18.56	-1.95%	566
May 27, 2026	18.93	18.93	18.93	18.93	18.93	-1.97%	1
May 25, 2026	19.31	19.31	19.31	19.31	19.31	-1.98%	30
May 22, 2026	19.70	19.70	19.70	19.70	19.70	-1.99%	36
May 21, 2026	20.20	20.20	20.10	20.10	20.10	-2.00%	208
May 20, 2026	20.92	20.92	20.51	20.51	20.51	-1.96%	1,026
May 19, 2026	20.92	20.92	20.92	20.92	20.92	-1.97%	25
May 18, 2026	21.34	21.34	21.34	21.34	21.34	-1.98%	17
May 15, 2026	21.77	21.77	21.77	21.77	21.77	-1.72%	53
May 14, 2026	22.15	22.15	22.15	22.15	22.15	-1.99%	38
May 13, 2026	22.60	22.60	22.60	22.60	22.60	-1.99%	50
May 12, 2026	23.06	23.06	23.06	23.06	23.06	-2.00%	24
May 11, 2026	23.53	23.53	23.53	23.53	23.53	-2.00%	534
May 8, 2026	24.55	24.55	24.01	24.01	24.01	-2.00%	10,156
May 7, 2026	25.50	25.50	24.50	24.50	24.50	-2.00%	2,204
May 6, 2026	25.48	25.48	24.98	25.00	25.00	-1.88%	12,495
May 5, 2026	25.48	25.48	24.93	25.48	25.48	4.99%	18,189
May 4, 2026	24.27	24.27	23.00	24.27	24.27	4.97%	58,145
Apr 30, 2026	23.12	23.12	23.12	23.12	23.12	5.00%	27,852
Apr 29, 2026	22.02	22.02	22.02	22.02	22.02	4.96%	7,759
Apr 28, 2026	20.98	20.98	20.98	20.98	20.98	4.95%	17,465
Apr 27, 2026	19.99	19.99	19.56	19.99	19.99	4.99%	16,610
Apr 24, 2026	19.04	19.04	16.30	19.04	19.04	9.99%	671,101
Apr 23, 2026	17.31	17.31	17.31	17.31	17.31	9.97%	96,492
Apr 22, 2026	15.48	15.74	15.48	15.74	15.74	19.97%	136,129
Apr 21, 2026	12.95	13.12	12.11	13.12	13.12	19.93%	115,153
Apr 20, 2026	9.60	11.20	9.60	10.94	10.94	8.21%	2,480
Apr 17, 2026	10.60	10.97	9.94	10.11	10.11	-6.30%	7,083
Apr 16, 2026	9.90	10.79	9.90	10.79	10.79	11.35%	2,552
Apr 15, 2026	9.69	9.69	9.69	9.69	9.69	0.83%	661
Apr 13, 2026	9.68	9.68	8.82	9.61	9.61	-0.93%	4,866
Apr 10, 2026	9.38	9.94	9.02	9.70	9.70	3.41%	2,506
Apr 9, 2026	9.38	9.38	9.20	9.38	9.38	-	1,275
Apr 8, 2026	9.65	9.65	7.55	9.38	9.38	-0.11%	25,152
Apr 7, 2026	9.35	9.70	9.12	9.39	9.39	3.07%	8,114
Apr 6, 2026	8.40	9.79	8.40	9.11	9.11	-1.30%	302
Apr 2, 2026	8.20	9.30	8.20	9.23	9.23	12.29%	2,835
Apr 1, 2026	8.75	8.80	8.12	8.22	8.22	0.74%	2,672
Mar 30, 2026	10.50	10.50	8.16	8.16	8.16	-8.21%	4,380