Shyama Computronics and Services Limited (BOM:531219)
India · Delayed Price · Currency is INR 2.760
-0.140 (-4.83%)
At close: Jul 20, 2026
BOM:531219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -4.71% | 4,600 |
| Jul 20, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -4.83% | 6,600 |
| Jul 17, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -3.33% | 900 |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 100 |
| Jul 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.98% | 300 |
| Jul 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.75% | 1,100 |
| Jul 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.80% | 100 |
| Jul 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | 1,100 |
| Jul 6, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | -2.11% | 4,400 |
| Jul 3, 2026 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -4.52% | 600 |
| Jul 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | 100 |
| Jul 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.78% | 100 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.28 | 4.39 | 4.39 | -2.44% | 200 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | 100 |
| Jun 25, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.83% | 100 |
| Jun 24, 2026 | 5.23 | 5.40 | 4.97 | 4.97 | 4.97 | -4.97% | 2,300 |
| 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 |