Shyam Century Ferrous Limited (BOM:539252)
India · Delayed Price · Currency is INR 5.65
+0.10 (1.80%)
At close: Feb 13, 2026
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.45 | 5.70 | 5.45 | 5.65 | 5.65 | 1.80% | 2,616 |
| Feb 12, 2026 | 5.51 | 5.61 | 5.50 | 5.55 | 5.55 | - | 7,779 |
| Feb 11, 2026 | 5.68 | 5.78 | 5.50 | 5.55 | 5.55 | -3.65% | 25,446 |
| Feb 10, 2026 | 5.80 | 5.91 | 5.63 | 5.76 | 5.76 | -0.69% | 7,471 |
| Feb 9, 2026 | 6.04 | 6.04 | 5.75 | 5.80 | 5.80 | -4.13% | 11,306 |
| Feb 6, 2026 | 5.68 | 6.06 | 5.62 | 6.05 | 6.05 | 4.67% | 13,931 |
| Feb 5, 2026 | 5.82 | 5.82 | 5.60 | 5.78 | 5.78 | 3.77% | 19,442 |
| Feb 4, 2026 | 5.33 | 5.61 | 5.33 | 5.57 | 5.57 | 2.01% | 4,849 |
| Feb 3, 2026 | 5.54 | 5.64 | 5.37 | 5.46 | 5.46 | -0.73% | 6,172 |
| Feb 2, 2026 | 5.77 | 5.77 | 5.50 | 5.50 | 5.50 | -4.84% | 6,320 |
| Feb 1, 2026 | 5.93 | 5.94 | 5.52 | 5.78 | 5.78 | 0.87% | 7,076 |
| Jan 30, 2026 | 5.56 | 5.84 | 5.56 | 5.73 | 5.73 | 1.06% | 3,598 |
| Jan 29, 2026 | 6.03 | 6.03 | 5.63 | 5.67 | 5.67 | -4.06% | 13,890 |
| Jan 28, 2026 | 5.72 | 5.98 | 5.60 | 5.91 | 5.91 | 2.43% | 4,053 |
| Jan 27, 2026 | 5.81 | 6.13 | 5.72 | 5.77 | 5.77 | -3.35% | 4,014 |
| Jan 23, 2026 | 5.99 | 5.99 | 5.76 | 5.97 | 5.97 | - | 3,041 |
| Jan 22, 2026 | 5.68 | 6.06 | 5.68 | 5.97 | 5.97 | 2.93% | 5,067 |
| Jan 21, 2026 | 5.80 | 6.00 | 5.75 | 5.80 | 5.80 | -2.52% | 4,068 |
| Jan 20, 2026 | 5.88 | 5.97 | 5.70 | 5.95 | 5.95 | 1.54% | 8,706 |
| Jan 19, 2026 | 5.98 | 5.98 | 5.76 | 5.86 | 5.86 | -2.66% | 19,416 |
| Jan 16, 2026 | 6.35 | 6.35 | 5.92 | 6.02 | 6.02 | -2.75% | 9,122 |
| Jan 14, 2026 | 6.08 | 6.20 | 6.01 | 6.19 | 6.19 | 0.98% | 6,114 |
| Jan 13, 2026 | 6.04 | 6.29 | 6.02 | 6.13 | 6.13 | 1.16% | 3,125 |
| Jan 12, 2026 | 5.97 | 6.07 | 5.96 | 6.06 | 6.06 | -3.19% | 12,355 |
| Jan 9, 2026 | 6.37 | 6.37 | 6.06 | 6.26 | 6.26 | -1.73% | 10,521 |
| Jan 8, 2026 | 6.84 | 6.84 | 6.29 | 6.37 | 6.37 | -3.34% | 11,987 |
| Jan 7, 2026 | 6.14 | 6.60 | 6.14 | 6.59 | 6.59 | 4.77% | 31,078 |
| Jan 6, 2026 | 6.46 | 6.46 | 6.13 | 6.29 | 6.29 | -0.63% | 6,485 |
| Jan 5, 2026 | 6.19 | 6.33 | 6.07 | 6.33 | 6.33 | 3.26% | 12,706 |
| Jan 2, 2026 | 6.16 | 6.29 | 5.95 | 6.13 | 6.13 | -1.76% | 33,095 |
| Jan 1, 2026 | 6.04 | 6.30 | 6.04 | 6.24 | 6.24 | 0.81% | 7,368 |
| Dec 31, 2025 | 6.04 | 6.32 | 6.04 | 6.19 | 6.19 | 1.31% | 3,526 |
| Dec 30, 2025 | 5.92 | 6.25 | 5.92 | 6.11 | 6.11 | - | 3,338 |
| Dec 29, 2025 | 6.02 | 6.23 | 6.02 | 6.11 | 6.11 | -0.81% | 10,750 |
| Dec 26, 2025 | 6.17 | 6.34 | 6.16 | 6.16 | 6.16 | -1.44% | 6,388 |
| Dec 24, 2025 | 6.08 | 6.35 | 6.08 | 6.25 | 6.25 | -1.42% | 6,425 |
| Dec 23, 2025 | 6.17 | 6.40 | 6.03 | 6.34 | 6.34 | - | 58,503 |
| Dec 22, 2025 | 6.18 | 6.49 | 6.16 | 6.34 | 6.34 | 1.12% | 10,285 |
| Dec 19, 2025 | 6.50 | 6.50 | 6.16 | 6.27 | 6.27 | -0.48% | 4,169 |
| Dec 18, 2025 | 6.31 | 6.48 | 6.22 | 6.30 | 6.30 | -0.16% | 3,778 |
| Dec 17, 2025 | 6.36 | 6.47 | 6.11 | 6.31 | 6.31 | 2.10% | 13,309 |
| Dec 16, 2025 | 5.79 | 6.33 | 5.79 | 6.18 | 6.18 | 2.15% | 12,888 |
| Dec 15, 2025 | 6.33 | 6.33 | 6.05 | 6.05 | 6.05 | -1.79% | 18,106 |
| Dec 12, 2025 | 6.21 | 6.30 | 5.92 | 6.16 | 6.16 | -0.81% | 8,976 |
| Dec 11, 2025 | 6.00 | 6.35 | 5.80 | 6.21 | 6.21 | 2.31% | 8,704 |
| Dec 10, 2025 | 5.64 | 6.32 | 5.64 | 6.07 | 6.07 | 0.33% | 15,634 |
| Dec 9, 2025 | 5.90 | 6.21 | 5.75 | 6.05 | 6.05 | -1.94% | 21,210 |
| Dec 8, 2025 | 6.23 | 6.49 | 6.00 | 6.17 | 6.17 | -3.29% | 32,977 |
| Dec 5, 2025 | 6.58 | 6.70 | 6.20 | 6.38 | 6.38 | -5.20% | 28,041 |
| Dec 4, 2025 | 7.37 | 7.37 | 6.67 | 6.73 | 6.73 | -0.88% | 91,752 |