Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	790
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
Jul 24, 2026	15.86	15.86	15.86	15.86	15.86	1.99%	805
Jul 23, 2026	15.55	15.55	15.55	15.55	15.55	1.97%	2,099
Jul 22, 2026	15.25	15.25	15.25	15.25	15.25	-1.99%	614
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