Shyam Century Ferrous Limited (BOM:539252)
India · Delayed Price · Currency is INR 5.08
+0.46 (9.96%)
At close: Apr 15, 2026
BOM:539252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.58 | 5.08 | 4.58 | 5.08 | 5.08 | 9.96% | 60,428 |
| Apr 13, 2026 | 4.28 | 4.89 | 4.28 | 4.62 | 4.62 | -1.70% | 11,468 |
| Apr 10, 2026 | 4.79 | 4.95 | 4.35 | 4.70 | 4.70 | 0.21% | 17,978 |
| Apr 9, 2026 | 4.53 | 4.99 | 4.51 | 4.69 | 4.69 | 1.52% | 23,584 |
| Apr 8, 2026 | 4.79 | 4.89 | 4.55 | 4.62 | 4.62 | 3.82% | 39,883 |
| Apr 7, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 4.95% | 823 |
| Apr 6, 2026 | 3.86 | 4.24 | 3.86 | 4.24 | 4.24 | 4.95% | 16,936 |
| Apr 2, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | 4.94% | 644 |
| Apr 1, 2026 | 3.80 | 3.85 | 3.49 | 3.85 | 3.85 | 4.90% | 17,499 |
| Mar 30, 2026 | 3.67 | 4.03 | 3.65 | 3.67 | 3.67 | -4.43% | 43,139 |
| Mar 27, 2026 | 4.04 | 4.08 | 3.84 | 3.84 | 3.84 | -4.95% | 77,030 |
| Mar 25, 2026 | 3.97 | 4.15 | 3.97 | 4.04 | 4.04 | -2.88% | 53,058 |
| Mar 24, 2026 | 4.20 | 4.44 | 4.07 | 4.16 | 4.16 | -2.80% | 73,960 |
| Mar 23, 2026 | 4.41 | 4.58 | 4.28 | 4.28 | 4.28 | -4.89% | 25,443 |
| Mar 20, 2026 | 4.40 | 4.70 | 4.31 | 4.50 | 4.50 | 0.22% | 109,399 |
| Mar 19, 2026 | 4.50 | 4.60 | 4.31 | 4.49 | 4.49 | -0.22% | 36,192 |
| Mar 18, 2026 | 4.60 | 4.79 | 4.41 | 4.50 | 4.50 | -2.17% | 22,857 |
| Mar 17, 2026 | 4.58 | 4.68 | 4.30 | 4.60 | 4.60 | 1.77% | 26,088 |
| Mar 16, 2026 | 4.60 | 4.71 | 4.42 | 4.52 | 4.52 | -2.59% | 36,572 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.60 | 4.64 | 4.64 | -2.52% | 2,102 |
| Mar 12, 2026 | 4.72 | 5.08 | 4.65 | 4.76 | 4.76 | -1.65% | 29,251 |
| Mar 11, 2026 | 4.74 | 5.01 | 4.66 | 4.84 | 4.84 | 1.26% | 12,367 |
| Mar 10, 2026 | 4.74 | 4.89 | 4.52 | 4.78 | 4.78 | 1.70% | 19,078 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.62 | 4.70 | 4.70 | -3.29% | 15,740 |
| Mar 6, 2026 | 4.83 | 5.14 | 4.82 | 4.86 | 4.86 | -4.14% | 18,765 |
| Mar 5, 2026 | 4.90 | 5.16 | 4.90 | 5.07 | 5.07 | 2.63% | 3,543 |
| Mar 4, 2026 | 4.85 | 5.00 | 4.78 | 4.94 | 4.94 | -1.79% | 14,146 |
| Mar 2, 2026 | 4.84 | 5.15 | 4.84 | 5.03 | 5.03 | -1.18% | 8,394 |
| Feb 27, 2026 | 5.14 | 5.18 | 4.83 | 5.09 | 5.09 | 0.20% | 48,609 |
| Feb 26, 2026 | 5.18 | 5.19 | 4.92 | 5.08 | 5.08 | -1.17% | 7,077 |
| Feb 25, 2026 | 5.06 | 5.15 | 5.06 | 5.14 | 5.14 | -2.47% | 5,586 |
| Feb 24, 2026 | 5.47 | 5.47 | 5.20 | 5.27 | 5.27 | -3.66% | 2,212 |
| Feb 23, 2026 | 5.49 | 5.68 | 5.25 | 5.47 | 5.47 | 0.37% | 7,423 |
| Feb 20, 2026 | 5.17 | 5.58 | 5.17 | 5.45 | 5.45 | 1.87% | 1,674 |
| Feb 19, 2026 | 5.79 | 5.79 | 5.30 | 5.35 | 5.35 | -3.60% | 31,961 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.21 | 5.55 | 5.55 | 2.78% | 5,280 |
| Feb 17, 2026 | 5.37 | 5.40 | 5.18 | 5.40 | 5.40 | -0.55% | 7,323 |
| Feb 16, 2026 | 5.42 | 5.65 | 5.38 | 5.43 | 5.43 | -3.89% | 9,301 |
| 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 |