Shyam Century Ferrous Limited (BOM:539252)
India · Delayed Price · Currency is INR 5.08
+0.08 (1.60%)
At close: Jun 18, 2026
BOM:539252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.68 | 5.02 | 4.66 | 4.86 | 4.86 | - | 75,204 |
| Jun 10, 2026 | 5.05 | 5.19 | 4.81 | 4.86 | 4.86 | -1.02% | 119,235 |
| Jun 9, 2026 | 4.96 | 5.01 | 4.82 | 4.91 | 4.91 | -1.01% | 2,796 |
| Jun 8, 2026 | 4.86 | 5.10 | 4.86 | 4.96 | 4.96 | -0.60% | 6,958 |
| Jun 5, 2026 | 4.72 | 5.10 | 4.72 | 4.99 | 4.99 | -0.20% | 6,423 |
| Jun 4, 2026 | 5.01 | 5.14 | 4.87 | 5.00 | 5.00 | -0.20% | 5,686 |
| Jun 3, 2026 | 4.75 | 5.10 | 4.75 | 5.01 | 5.01 | -0.20% | 4,796 |
| Jun 2, 2026 | 4.95 | 5.20 | 4.82 | 5.02 | 5.02 | 0.40% | 8,521 |
| Jun 1, 2026 | 4.81 | 5.10 | 4.81 | 5.00 | 5.00 | -0.79% | 9,072 |
| May 29, 2026 | 5.14 | 5.14 | 4.94 | 5.04 | 5.04 | 1.61% | 4,849 |
| May 27, 2026 | 4.93 | 5.06 | 4.89 | 4.96 | 4.96 | -0.40% | 2,988 |
| May 26, 2026 | 5.18 | 5.20 | 4.85 | 4.98 | 4.98 | 0.61% | 36,416 |
| May 25, 2026 | 5.01 | 5.08 | 4.75 | 4.95 | 4.95 | 0.20% | 36,163 |
| May 22, 2026 | 5.14 | 5.19 | 4.51 | 4.94 | 4.94 | 0.82% | 30,843 |
| May 21, 2026 | 4.90 | 5.25 | 4.83 | 4.90 | 4.90 | -1.41% | 13,258 |
| May 20, 2026 | 5.35 | 5.35 | 4.85 | 4.97 | 4.97 | 1.02% | 14,459 |
| May 19, 2026 | 5.00 | 5.50 | 4.89 | 4.92 | 4.92 | -1.60% | 29,489 |
| May 18, 2026 | 5.14 | 5.14 | 4.80 | 5.00 | 5.00 | -3.10% | 12,618 |
| May 15, 2026 | 5.30 | 5.34 | 5.15 | 5.16 | 5.16 | -1.53% | 26,766 |
| May 14, 2026 | 5.75 | 5.75 | 5.20 | 5.24 | 5.24 | -0.57% | 9,804 |
| May 13, 2026 | 5.48 | 5.49 | 5.26 | 5.27 | 5.27 | -4.01% | 16,577 |
| May 12, 2026 | 5.65 | 5.88 | 5.36 | 5.49 | 5.49 | -4.52% | 19,182 |
| May 11, 2026 | 6.00 | 6.00 | 5.45 | 5.75 | 5.75 | -1.20% | 13,778 |
| May 8, 2026 | 5.60 | 6.20 | 5.60 | 5.82 | 5.82 | -2.02% | 27,277 |
| May 7, 2026 | 6.15 | 6.40 | 5.81 | 5.94 | 5.94 | -1.00% | 15,147 |
| May 6, 2026 | 6.25 | 6.35 | 5.75 | 6.00 | 6.00 | 3.09% | 9,692 |
| May 5, 2026 | 5.65 | 6.29 | 5.65 | 5.82 | 5.82 | 0.34% | 72,589 |
| May 4, 2026 | 6.28 | 6.28 | 5.65 | 5.80 | 5.80 | 0.87% | 6,711 |
| Apr 30, 2026 | 5.70 | 5.89 | 5.67 | 5.75 | 5.75 | -0.17% | 6,951 |
| Apr 29, 2026 | 5.90 | 5.93 | 5.65 | 5.76 | 5.76 | -1.54% | 15,902 |
| Apr 28, 2026 | 5.96 | 5.96 | 5.63 | 5.85 | 5.85 | 4.46% | 12,015 |
| Apr 27, 2026 | 6.09 | 6.09 | 5.21 | 5.60 | 5.60 | 0.36% | 9,850 |
| Apr 24, 2026 | 5.70 | 6.00 | 5.51 | 5.58 | 5.58 | -1.59% | 22,039 |
| Apr 23, 2026 | 5.48 | 5.74 | 5.39 | 5.67 | 5.67 | 0.71% | 31,514 |
| Apr 22, 2026 | 5.20 | 5.68 | 5.20 | 5.63 | 5.63 | 2.18% | 12,124 |
| Apr 21, 2026 | 5.60 | 5.98 | 5.11 | 5.51 | 5.51 | -1.43% | 15,512 |
| Apr 20, 2026 | 5.63 | 5.77 | 5.36 | 5.59 | 5.59 | -0.36% | 8,948 |
| Apr 17, 2026 | 5.72 | 6.00 | 5.20 | 5.61 | 5.61 | 2.75% | 66,913 |
| Apr 16, 2026 | 5.15 | 5.58 | 5.15 | 5.46 | 5.46 | 7.48% | 44,380 |
| 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 |