Shyam Telecom Limited (BOM:517411)
India · Delayed Price · Currency is INR 19.70
-0.40 (-1.99%)
At close: May 22, 2026
Shyam Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 8.00 | 9.20 | 7.70 | 8.89 | 8.89 | 10.43% | 3,692 |
| Mar 25, 2026 | 9.50 | 9.50 | 7.76 | 8.05 | 8.05 | -4.05% | 2,230 |
| Mar 24, 2026 | 8.15 | 8.99 | 8.06 | 8.39 | 8.39 | -5.94% | 7,165 |
| Mar 23, 2026 | 9.06 | 9.48 | 8.34 | 8.92 | 8.92 | -1.55% | 7,111 |
| Mar 20, 2026 | 9.38 | 9.38 | 8.70 | 9.06 | 9.06 | 15.86% | 17,557 |
| Mar 19, 2026 | 8.37 | 9.65 | 7.50 | 7.82 | 7.82 | -4.75% | 2,205 |
| Mar 18, 2026 | 8.00 | 8.55 | 7.65 | 8.21 | 8.21 | 2.75% | 260 |
| Mar 17, 2026 | 8.77 | 9.00 | 7.60 | 7.99 | 7.99 | -8.89% | 3,935 |
| Mar 16, 2026 | 9.80 | 9.80 | 8.66 | 8.77 | 8.77 | -11.41% | 5,885 |
| Mar 13, 2026 | 9.80 | 10.17 | 9.50 | 9.90 | 9.90 | 5.21% | 3,116 |
| Mar 9, 2026 | 8.66 | 10.24 | 8.60 | 9.41 | 9.41 | -2.99% | 2,667 |
| Mar 6, 2026 | 10.70 | 10.99 | 9.70 | 9.70 | 9.70 | -3.00% | 359 |
| Mar 5, 2026 | 8.67 | 10.00 | 8.67 | 10.00 | 10.00 | -0.99% | 109 |
| Mar 4, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 700 |