Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	11.38	11.38	10.92	11.25	11.25	4.07%	308
Oct 6, 2026	10.27	11.38	10.26	10.81	10.81	-5.01%	95
Oct 5, 2026	11.40	11.40	10.56	11.38	11.38	7.66%	28
Oct 1, 2026	11.30	11.30	10.57	10.57	10.57	-8.09%	169
Sep 30, 2026	11.28	11.50	10.82	11.50	11.50	1.95%	2,582
Sep 29, 2026	11.28	11.28	10.17	11.28	11.28	-	175
Sep 28, 2026	10.20	11.35	10.20	11.28	11.28	2.27%	473
Sep 25, 2026	10.78	11.43	10.50	11.03	11.03	-2.82%	425
Sep 24, 2026	11.25	11.50	10.26	11.35	11.35	0.89%	277
Sep 23, 2026	11.20	11.25	10.53	11.25	11.25	0.27%	415
Sep 22, 2026	11.22	11.22	11.22	11.22	11.22	-2.01%	6
Sep 21, 2026	11.50	11.50	10.52	11.45	11.45	-0.43%	508
Sep 18, 2026	11.50	11.50	11.50	11.50	11.50	4.55%	7
Sep 17, 2026	11.00	11.20	10.30	11.00	11.00	-3.51%	1,432
Sep 16, 2026	10.20	11.60	10.15	11.40	11.40	2.15%	636
Sep 15, 2026	10.36	11.17	10.36	11.16	11.16	-0.53%	202
Sep 10, 2026	11.52	11.52	11.00	11.22	11.22	-2.60%	369
Sep 9, 2026	11.50	12.00	11.15	11.52	11.52	-0.26%	756
Sep 8, 2026	11.40	11.80	10.69	11.55	11.55	0.87%	3,985
Sep 7, 2026	11.46	11.55	11.10	11.45	11.45	-0.09%	1,005
Sep 4, 2026	10.81	11.65	10.80	11.46	11.46	-1.21%	990
Sep 3, 2026	11.50	11.60	11.50	11.60	11.60	4.98%	51
Sep 2, 2026	11.01	11.74	11.01	11.05	11.05	-9.05%	2,510
Sep 1, 2026	12.58	12.70	12.15	12.15	12.15	-10.00%	6,597
Aug 31, 2026	14.99	14.99	13.00	13.50	13.50	-2.74%	1,527
Aug 28, 2026	13.20	13.90	13.20	13.88	13.88	5.39%	812
Aug 27, 2026	13.11	13.17	12.50	13.17	13.17	-3.66%	1,975
Aug 26, 2026	13.53	13.84	13.00	13.67	13.67	-0.29%	5,430
Aug 25, 2026	13.99	14.65	13.56	13.71	13.71	-7.36%	2,284
Aug 24, 2026	14.85	14.85	14.10	14.80	14.80	3.42%	111
Aug 21, 2026	14.30	14.31	14.15	14.31	14.31	0.70%	90
Aug 20, 2026	14.89	15.00	14.21	14.21	14.21	4.10%	151
Aug 19, 2026	14.02	14.02	13.25	13.65	13.65	-5.14%	5,078
Aug 18, 2026	14.03	14.65	14.02	14.39	14.39	-6.56%	383
Aug 17, 2026	13.84	15.60	13.51	15.40	15.40	8.53%	8,244
Aug 14, 2026	14.20	14.50	14.19	14.19	14.19	-4.96%	553
Aug 13, 2026	14.30	14.95	14.25	14.93	14.93	-0.33%	741
Aug 12, 2026	14.12	14.99	14.12	14.98	14.98	1.42%	1,894
Aug 11, 2026	14.77	14.77	14.27	14.77	14.77	-1.60%	1,420
Aug 10, 2026	15.01	15.01	15.01	15.01	15.01	-4.94%	931
Aug 7, 2026	15.11	15.79	15.11	15.79	15.79	-0.38%	36
Aug 6, 2026	15.12	15.85	15.12	15.85	15.85	-0.31%	926
Aug 5, 2026	16.50	16.50	15.59	15.90	15.90	-3.11%	2,063
Aug 4, 2026	17.13	17.97	16.31	16.41	16.41	-4.20%	1,201
Aug 3, 2026	17.13	17.13	16.66	17.13	17.13	4.96%	8,946
Jul 31, 2026	16.00	16.32	16.00	16.32	16.32	2.00%	13
Jul 30, 2026	15.53	16.00	15.53	16.00	16.00	1.01%	889
Jul 29, 2026	16.16	16.16	15.84	15.84	15.84	-1.98%	786
Jul 28, 2026	16.16	16.16	16.16	16.16	16.16	-0.06%	3
Jul 27, 2026	16.17	16.17	16.17	16.17	16.17	1.95%	501