Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	15.62	15.62	15.55	15.56	15.56	-0.38%	275
Jul 20, 2026	15.90	15.90	15.62	15.62	15.62	-1.95%	43
Jul 17, 2026	15.93	15.93	15.93	15.93	15.93	-1.97%	2,650
Jul 16, 2026	16.25	16.25	16.25	16.25	16.25	-1.57%	320
Jul 15, 2026	16.51	16.51	16.51	16.51	16.51	-1.96%	175
Jul 14, 2026	16.84	16.84	16.84	16.84	16.84	-1.98%	14
Jul 13, 2026	17.18	17.18	17.18	17.18	17.18	-2.00%	56
Jul 10, 2026	17.53	17.53	17.53	17.53	17.53	-1.96%	156
Jul 9, 2026	17.88	17.88	17.88	17.88	17.88	-	5
Jul 8, 2026	17.88	17.88	17.88	17.88	17.88	-1.97%	98
Jul 7, 2026	18.24	18.24	18.24	18.24	18.24	-1.99%	7
Jul 6, 2026	18.93	18.93	18.61	18.61	18.61	-1.95%	6
Jul 3, 2026	18.98	18.98	18.98	18.98	18.98	-1.96%	130
Jul 2, 2026	19.36	19.36	19.36	19.36	19.36	-1.97%	5
Jul 1, 2026	20.00	20.00	19.75	19.75	19.75	-1.99%	6
Jun 30, 2026	20.15	20.15	20.15	20.15	20.15	-0.54%	5
Jun 29, 2026	20.47	20.47	20.16	20.26	20.26	-1.51%	20
Jun 25, 2026	20.57	20.57	20.57	20.57	20.57	-1.95%	38
Jun 24, 2026	20.98	20.98	20.98	20.98	20.98	-1.96%	1,080
Jun 23, 2026	20.15	21.60	20.10	21.40	21.40	3.98%	9,991
Jun 22, 2026	19.11	20.58	19.11	20.58	20.58	5.00%	4,283
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