Shyam Century Ferrous Limited (BOM:539252)
India · Delayed Price · Currency is INR 5.10
-0.10 (-1.92%)
At close: Oct 6, 2026
BOM:539252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.10 | 5.13 | 4.91 | 5.05 | 5.05 | -0.98% | 3,006 |
| Oct 6, 2026 | 5.01 | 5.16 | 4.91 | 5.10 | 5.10 | -1.92% | 24,435 |
| Oct 5, 2026 | 5.23 | 5.36 | 4.84 | 5.20 | 5.20 | 5.69% | 12,011 |
| Oct 1, 2026 | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -0.61% | 1,076 |
| Sep 30, 2026 | 5.20 | 5.21 | 4.95 | 4.95 | 4.95 | -0.40% | 1,168 |
| Sep 29, 2026 | 5.02 | 5.09 | 4.95 | 4.97 | 4.97 | -0.60% | 16,585 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | - | 1,817 |
| Sep 25, 2026 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | -0.20% | 10,932 |
| Sep 24, 2026 | 5.02 | 5.12 | 5.00 | 5.01 | 5.01 | 0.20% | 21,494 |
| Sep 23, 2026 | 5.10 | 5.10 | 4.85 | 5.00 | 5.00 | -1.96% | 11,647 |
| Sep 22, 2026 | 5.12 | 5.12 | 4.95 | 5.10 | 5.10 | -0.39% | 2,744 |
| Sep 21, 2026 | 5.06 | 5.16 | 4.91 | 5.12 | 5.12 | 3.43% | 15,987 |
| Sep 18, 2026 | 4.90 | 5.06 | 4.90 | 4.95 | 4.95 | -0.60% | 4,634 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 1.63% | 901 |
| Sep 16, 2026 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -3.54% | 20,653 |
| Sep 15, 2026 | 4.95 | 5.15 | 4.72 | 5.08 | 5.08 | 2.42% | 18,915 |
| Sep 11, 2026 | 4.88 | 5.00 | 4.88 | 4.96 | 4.96 | -0.40% | 15,220 |
| Sep 10, 2026 | 5.01 | 5.09 | 4.97 | 4.98 | 4.98 | -0.60% | 4,226 |
| Sep 9, 2026 | 5.02 | 5.14 | 4.93 | 5.01 | 5.01 | 1.83% | 12,488 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 1,722 |
| Sep 7, 2026 | 5.09 | 5.09 | 4.86 | 4.96 | 4.96 | -2.75% | 18,353 |
| Sep 4, 2026 | 4.91 | 5.20 | 4.91 | 5.10 | 5.10 | 1.80% | 12,057 |
| Sep 3, 2026 | 5.02 | 5.08 | 4.90 | 5.01 | 5.01 | -0.20% | 13,319 |
| Sep 2, 2026 | 5.14 | 5.14 | 4.91 | 5.02 | 5.02 | -0.40% | 14,790 |
| Sep 1, 2026 | 4.86 | 5.09 | 4.82 | 5.04 | 5.04 | 3.49% | 12,408 |
| Aug 31, 2026 | 5.00 | 5.09 | 4.85 | 4.87 | 4.87 | -1.02% | 2,724 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.75 | 4.92 | 4.92 | -0.81% | 10,497 |
| Aug 27, 2026 | 5.04 | 5.04 | 4.83 | 4.96 | 4.96 | 2.27% | 3,848 |
| Aug 26, 2026 | 4.77 | 4.96 | 4.77 | 4.85 | 4.85 | -2.61% | 8,913 |
| Aug 25, 2026 | 4.99 | 4.99 | 4.75 | 4.98 | 4.98 | -0.20% | 13,531 |
| Aug 24, 2026 | 4.80 | 5.15 | 4.80 | 4.99 | 4.99 | 1.63% | 16,988 |
| 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 |