Shyama Computronics and Services Limited (BOM:531219)
India · Delayed Price · Currency is INR 4.210
-0.220 (-4.97%)
At close: Jan 20, 2026
BOM:531219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.65 | 4.65 | 4.21 | 4.21 | 4.21 | -4.97% | 1,600 |
| Jan 19, 2026 | 4.89 | 4.89 | 4.43 | 4.43 | 4.43 | -4.94% | 300 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 2,100 |
| Jan 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 100 |
| Jan 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Jan 2, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | - | 1,100 |
| Dec 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Nov 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Nov 21, 2025 | 4.79 | 5.00 | 4.79 | 4.90 | 4.90 | 2.30% | 200 |
| Nov 20, 2025 | 4.35 | 4.79 | 4.35 | 4.79 | 4.79 | 4.81% | 2,300 |
| Nov 19, 2025 | 5.05 | 5.05 | 4.57 | 4.57 | 4.57 | -4.99% | 1,400 |
| Nov 18, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 100 |
| Nov 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 500 |
| Oct 29, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 100 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 100 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 200 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 200 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 200 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,000 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 200 |
| Sep 5, 2025 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 3.77% | 500 |
| Sep 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 200 |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Aug 11, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 200 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 100 |
| Jul 28, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 3,900 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 200 |
| Jul 23, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 200 |
| Jul 22, 2025 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -4.84% | 600 |