Shyama Computronics and Services Limited (BOM:531219)
India · Delayed Price · Currency is INR 3.620
+0.170 (4.93%)
At close: Aug 20, 2026
BOM:531219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.45 | 3.62 | 3.28 | 3.62 | 3.62 | 4.93% | 700 |
| Aug 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 100 |
| Aug 17, 2026 | 3.45 | 3.81 | 3.45 | 3.45 | 3.45 | -4.96% | 1,100 |
| Aug 14, 2026 | 4.01 | 4.01 | 3.63 | 3.63 | 3.63 | -4.97% | 400 |
| Aug 10, 2026 | 3.82 | 3.82 | 3.46 | 3.82 | 3.82 | 4.95% | 600 |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.90% | 300 |
| Aug 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1,000 |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 100 |
| Aug 4, 2026 | 3.63 | 3.63 | 3.47 | 3.47 | 3.47 | - | 200 |
| Jul 31, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 4.83% | 1,200 |
| Jul 30, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 4.42% | 2,200 |
| Jul 29, 2026 | 2.96 | 3.17 | 2.96 | 3.17 | 3.17 | 4.97% | 3,000 |
| Jul 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 3,300 |
| Jul 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 800 |
| Jul 24, 2026 | 2.75 | 2.75 | 2.49 | 2.75 | 2.75 | 4.96% | 14,300 |
| Jul 23, 2026 | 2.46 | 2.62 | 2.38 | 2.62 | 2.62 | 4.80% | 5,200 |
| Jul 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.94% | 4,600 |
| 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 |