Shyam Century Ferrous Limited (BOM:539252)
India · Delayed Price · Currency is INR 4.910
-0.190 (-3.73%)
At close: Aug 21, 2026
BOM:539252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.00 | 5.00 | 4.87 | 4.91 | 4.91 | -3.73% | 20,843 |
| Aug 20, 2026 | 5.20 | 5.20 | 4.83 | 5.10 | 5.10 | 2.62% | 3,827 |
| Aug 19, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | -1.39% | 354 |
| Aug 18, 2026 | 4.85 | 5.07 | 4.70 | 5.04 | 5.04 | 2.02% | 20,276 |
| Aug 17, 2026 | 4.93 | 4.94 | 4.80 | 4.94 | 4.94 | 0.61% | 7,518 |
| Aug 14, 2026 | 4.94 | 5.02 | 4.91 | 4.91 | 4.91 | -2.00% | 5,543 |
| Aug 13, 2026 | 5.26 | 5.26 | 5.00 | 5.01 | 5.01 | -0.40% | 7,492 |
| Aug 12, 2026 | 5.05 | 5.14 | 5.00 | 5.03 | 5.03 | -0.79% | 1,421 |
| Aug 11, 2026 | 5.01 | 5.25 | 5.01 | 5.07 | 5.07 | -2.50% | 5,634 |
| Aug 10, 2026 | 5.14 | 5.20 | 4.83 | 5.20 | 5.20 | 3.59% | 7,255 |
| Aug 7, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -1.76% | 980 |
| Aug 6, 2026 | 5.57 | 5.57 | 5.11 | 5.11 | 5.11 | -4.84% | 6,770 |
| Aug 5, 2026 | 5.33 | 5.57 | 5.20 | 5.37 | 5.37 | 1.13% | 12,324 |
| Aug 4, 2026 | 4.89 | 5.31 | 4.89 | 5.31 | 5.31 | 4.12% | 5,067 |
| Aug 3, 2026 | 5.21 | 5.21 | 5.02 | 5.10 | 5.10 | -1.73% | 11,214 |
| Jul 31, 2026 | 4.93 | 5.36 | 4.93 | 5.19 | 5.19 | 1.37% | 3,976 |
| Jul 30, 2026 | 5.10 | 5.14 | 4.95 | 5.12 | 5.12 | -1.16% | 5,565 |
| Jul 29, 2026 | 5.34 | 5.34 | 5.00 | 5.18 | 5.18 | -0.19% | 6,601 |
| Jul 28, 2026 | 5.20 | 5.20 | 5.10 | 5.19 | 5.19 | -0.19% | 3,434 |
| Jul 27, 2026 | 5.13 | 5.39 | 5.13 | 5.20 | 5.20 | -3.35% | 8,640 |
| Jul 24, 2026 | 5.19 | 5.68 | 5.18 | 5.38 | 5.38 | -1.10% | 3,188 |
| Jul 23, 2026 | 5.05 | 5.48 | 5.05 | 5.44 | 5.44 | 3.82% | 2,176 |
| Jul 22, 2026 | 5.24 | 5.39 | 5.24 | 5.24 | 5.24 | 0.19% | 940 |
| Jul 21, 2026 | 5.21 | 5.47 | 5.00 | 5.23 | 5.23 | 0.38% | 24,170 |
| Jul 20, 2026 | 5.18 | 5.24 | 5.18 | 5.21 | 5.21 | -4.40% | 4,491 |
| Jul 17, 2026 | 5.32 | 5.58 | 5.30 | 5.45 | 5.45 | 2.44% | 1,975 |
| Jul 16, 2026 | 5.62 | 5.62 | 5.32 | 5.32 | 5.32 | -5.00% | 9,030 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.95% | 5,734 |
| Jul 14, 2026 | 5.75 | 5.84 | 5.71 | 5.83 | 5.83 | -1.02% | 14,249 |
| Jul 13, 2026 | 5.78 | 5.89 | 5.68 | 5.89 | 5.89 | 0.34% | 10,451 |
| Jul 10, 2026 | 5.87 | 5.87 | 5.69 | 5.87 | 5.87 | 2.80% | 489 |
| Jul 9, 2026 | 5.70 | 5.88 | 5.65 | 5.71 | 5.71 | -0.35% | 7,333 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.70 | 5.73 | 5.73 | -0.87% | 3,121 |
| Jul 7, 2026 | 5.66 | 5.82 | 5.62 | 5.78 | 5.78 | - | 17,879 |
| Jul 6, 2026 | 5.96 | 5.96 | 5.55 | 5.78 | 5.78 | 1.40% | 1,895 |
| Jul 3, 2026 | 5.87 | 5.99 | 5.70 | 5.70 | 5.70 | -4.84% | 8,806 |
| Jul 2, 2026 | 6.05 | 6.15 | 5.78 | 5.99 | 5.99 | 5.64% | 15,005 |
| Jul 1, 2026 | 6.00 | 6.00 | 5.60 | 5.67 | 5.67 | -5.66% | 37,108 |
| Jun 30, 2026 | 5.52 | 6.07 | 5.52 | 6.01 | 6.01 | 8.88% | 166,784 |
| Jun 29, 2026 | 5.11 | 5.60 | 5.11 | 5.52 | 5.52 | 0.36% | 11,508 |
| Jun 25, 2026 | 5.24 | 5.63 | 5.24 | 5.50 | 5.50 | -1.79% | 25,842 |
| Jun 24, 2026 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.63% | 19,357 |
| Jun 23, 2026 | 5.14 | 5.73 | 5.10 | 5.51 | 5.51 | 5.76% | 72,186 |
| Jun 22, 2026 | 5.20 | 5.48 | 5.00 | 5.21 | 5.21 | 4.41% | 9,889 |
| Jun 19, 2026 | 5.01 | 5.10 | 4.92 | 4.99 | 4.99 | -1.77% | 3,967 |
| Jun 18, 2026 | 5.15 | 5.15 | 4.80 | 5.08 | 5.08 | 1.60% | 87,876 |
| Jun 17, 2026 | 5.00 | 5.15 | 4.82 | 5.00 | 5.00 | -0.99% | 31,958 |
| Jun 16, 2026 | 4.99 | 5.19 | 4.90 | 5.05 | 5.05 | 1.61% | 35,012 |
| Jun 15, 2026 | 5.00 | 5.04 | 4.78 | 4.97 | 4.97 | 1.43% | 11,366 |
| Jun 12, 2026 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | 0.82% | 30,444 |