Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.93	11.93	11.93	11.93	11.93	-	278
Nov 8, 2026	10.70	11.93	10.70	11.93	11.93	11.50%	598
Nov 6, 2026	11.70	11.90	10.60	10.70	10.70	-1.02%	168
Nov 5, 2026	11.99	11.99	10.50	10.81	10.81	0.09%	528
Nov 4, 2026	11.50	11.50	9.65	10.80	10.80	3.35%	1,897
Nov 3, 2026	10.70	10.72	10.45	10.45	10.45	-1.88%	1,128
Nov 2, 2026	11.65	11.65	10.65	10.65	10.65	-2.65%	104
Oct 30, 2026	11.16	11.16	10.35	10.94	10.94	-1.97%	1,108
Oct 29, 2026	11.10	12.18	10.82	11.16	11.16	-0.45%	1,671
Oct 28, 2026	11.49	12.34	11.05	11.21	11.21	1.91%	1,991
Oct 26, 2026	10.80	11.00	10.25	11.00	11.00	1.38%	970
Oct 23, 2026	9.75	10.85	9.75	10.85	10.85	4.83%	232
Oct 22, 2026	10.20	10.35	10.05	10.35	10.35	-5.91%	86
Oct 21, 2026	10.02	11.00	10.02	11.00	11.00	3.38%	130
Oct 19, 2026	11.50	11.50	10.41	10.64	10.64	-9.83%	548
Oct 16, 2026	11.40	11.85	10.78	11.80	11.80	3.51%	2,762
Oct 15, 2026	13.35	13.35	11.40	11.40	11.40	-3.14%	5,421
Oct 14, 2026	9.60	12.55	9.60	11.77	11.77	3.70%	3,363
Oct 13, 2026	11.38	12.00	9.52	11.35	11.35	-0.44%	1,580
Oct 12, 2026	11.40	11.40	9.99	11.40	11.40	0.18%	97
Oct 9, 2026	11.16	11.38	11.16	11.38	11.38	1.25%	10
Oct 8, 2026	10.80	11.25	9.60	11.24	11.24	-0.09%	1,851
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