Shyama Computronics and Services Limited (BOM:531219)
India · Delayed Price · Currency is INR 5.23
-0.27 (-4.91%)
At close: Jun 23, 2026
BOM:531219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -4.91% | 1,100 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.02 | 5.50 | 5.50 | 4.17% | 1,100 |
| Jun 19, 2026 | 5.55 | 5.55 | 5.28 | 5.28 | 5.28 | -4.86% | 200 |
| Jun 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.91% | 800 |
| Jun 15, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | - | 1,100 |
| Jun 12, 2026 | 5.25 | 5.33 | 5.05 | 5.29 | 5.29 | 3.93% | 1,600 |
| Jun 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 4.73% | 100 |
| Jun 10, 2026 | 4.86 | 4.86 | 4.63 | 4.86 | 4.86 | 4.97% | 1,700 |
| Jun 9, 2026 | 4.50 | 4.63 | 4.41 | 4.63 | 4.63 | 4.99% | 800 |
| Jun 8, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 3,000 |
| Jun 5, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 2,700 |
| Jun 4, 2026 | 4.41 | 4.41 | 4.00 | 4.00 | 4.00 | -4.76% | 7,000 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 2,500 |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.99% | 800 |
| Jun 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.96% | 500 |
| May 29, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.91% | 1,000 |
| May 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 2,200 |
| May 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 2,000 |
| May 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 2,600 |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.39% | 2,000 |
| May 14, 2026 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | -2.33% | 2,000 |
| May 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 2,000 |
| May 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 200 |
| May 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 2,000 |
| Apr 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 300 |
| Apr 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,800 |
| Apr 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500 |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Apr 23, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 3,000 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Apr 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 200 |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,100 |
| Apr 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500 |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Mar 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 600 |
| Mar 24, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 500 |
| Mar 18, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -1.97% | 1,400 |
| Mar 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 500 |
| Mar 13, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -3.17% | 2,900 |
| Mar 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 1,300 |
| Mar 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 100 |
| Mar 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 100 |
| Mar 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.18% | 500 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.83% | 100 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 100 |
| Mar 2, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 1,200 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 600 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.71 | 3.86 | 3.86 | -1.03% | 2,600 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 100 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 700 |