Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 877.25
-29.60 (-3.26%)
At close: Oct 31, 2025
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 898.05 | 904.40 | 875.00 | 877.25 | 877.25 | -3.26% | 14,291 |
| Oct 30, 2025 | 922.80 | 922.80 | 904.00 | 906.85 | 906.85 | -0.73% | 2,327 |
| Oct 29, 2025 | 900.05 | 931.70 | 898.25 | 913.50 | 913.50 | 0.96% | 13,320 |
| Oct 28, 2025 | 897.30 | 911.80 | 890.00 | 904.80 | 904.80 | 0.84% | 5,464 |
| Oct 27, 2025 | 914.95 | 914.95 | 895.60 | 897.25 | 897.25 | -0.69% | 2,605 |
| Oct 24, 2025 | 908.05 | 909.50 | 895.10 | 903.45 | 903.45 | -0.51% | 3,545 |
| Oct 23, 2025 | 934.95 | 934.95 | 907.00 | 908.05 | 908.05 | -1.95% | 2,791 |
| Oct 21, 2025 | 928.85 | 931.55 | 922.50 | 926.15 | 926.15 | 0.21% | 1,015 |
| Oct 20, 2025 | 925.00 | 931.00 | 906.35 | 924.25 | 924.25 | 0.59% | 10,646 |
| Oct 17, 2025 | 916.60 | 928.90 | 914.60 | 918.80 | 918.80 | 0.28% | 7,636 |
| Oct 16, 2025 | 920.00 | 928.20 | 913.95 | 916.25 | 916.25 | 0.08% | 3,834 |
| Oct 15, 2025 | 926.00 | 926.00 | 901.35 | 915.50 | 915.50 | -1.51% | 13,572 |
| Oct 14, 2025 | 926.00 | 934.75 | 913.55 | 929.55 | 929.55 | 0.48% | 10,686 |
| Oct 13, 2025 | 920.05 | 930.00 | 910.80 | 925.15 | 925.15 | -0.62% | 3,889 |
| Oct 10, 2025 | 945.00 | 945.00 | 923.00 | 930.90 | 930.90 | -1.76% | 15,918 |
| Oct 9, 2025 | 944.90 | 955.50 | 931.90 | 947.60 | 947.60 | 1.74% | 6,161 |
| Oct 8, 2025 | 925.00 | 935.95 | 922.60 | 931.40 | 931.40 | 0.67% | 6,329 |
| Oct 7, 2025 | 942.00 | 965.65 | 916.60 | 925.20 | 925.20 | -3.65% | 30,889 |
| Oct 6, 2025 | 971.00 | 984.60 | 955.85 | 960.20 | 960.20 | -1.19% | 25,953 |
| Oct 3, 2025 | 931.95 | 978.00 | 923.20 | 971.75 | 971.75 | 5.09% | 58,788 |
| Oct 1, 2025 | 915.40 | 930.00 | 907.90 | 924.70 | 924.70 | 1.34% | 3,993 |
| Sep 30, 2025 | 911.95 | 917.60 | 904.55 | 912.50 | 912.50 | 0.37% | 6,353 |
| Sep 29, 2025 | 910.00 | 931.00 | 905.90 | 909.10 | 909.10 | 0.33% | 11,255 |
| Sep 26, 2025 | 919.00 | 919.00 | 901.65 | 906.15 | 906.15 | -1.47% | 6,827 |
| Sep 25, 2025 | 914.95 | 930.00 | 912.50 | 919.65 | 919.65 | 0.20% | 7,731 |
| Sep 24, 2025 | 900.30 | 939.25 | 880.55 | 917.85 | 917.85 | 1.82% | 14,501 |
| Sep 23, 2025 | 919.15 | 919.15 | 898.60 | 901.40 | 901.40 | -1.86% | 8,098 |
| Sep 22, 2025 | 909.55 | 929.00 | 897.20 | 918.45 | 918.45 | 0.98% | 13,402 |
| Sep 19, 2025 | 915.10 | 916.00 | 900.05 | 909.55 | 909.55 | -0.60% | 4,217 |
| Sep 18, 2025 | 914.00 | 918.75 | 908.20 | 915.05 | 915.05 | 0.08% | 6,340 |
| Sep 17, 2025 | 927.10 | 927.10 | 910.45 | 914.35 | 914.35 | -1.07% | 4,010 |
| Sep 16, 2025 | 920.00 | 932.55 | 920.00 | 924.25 | 924.25 | 0.22% | 1,919 |
| Sep 15, 2025 | 906.05 | 931.30 | 906.05 | 922.20 | 922.20 | 0.30% | 7,672 |
| Sep 12, 2025 | 910.10 | 921.30 | 906.55 | 919.40 | 919.40 | -0.08% | 3,719 |
| Sep 11, 2025 | 920.10 | 935.95 | 908.95 | 920.15 | 920.15 | 0.05% | 10,967 |
| Sep 10, 2025 | 949.90 | 949.90 | 915.25 | 919.65 | 919.65 | -1.19% | 9,354 |
| Sep 9, 2025 | 944.25 | 949.55 | 927.60 | 930.70 | 930.70 | -1.51% | 2,317 |
| Sep 8, 2025 | 926.95 | 950.20 | 925.55 | 944.95 | 944.95 | 1.79% | 5,418 |
| Sep 5, 2025 | 925.00 | 930.60 | 917.65 | 928.30 | 928.30 | 0.62% | 3,981 |
| Sep 4, 2025 | 932.55 | 946.00 | 918.50 | 922.60 | 922.60 | -1.18% | 5,226 |
| Sep 3, 2025 | 895.05 | 938.95 | 895.05 | 933.65 | 933.65 | 3.47% | 10,882 |
| Sep 2, 2025 | 896.05 | 917.70 | 896.05 | 902.35 | 902.35 | -0.01% | 5,225 |
| Sep 1, 2025 | 903.60 | 910.50 | 896.95 | 902.45 | 902.45 | -0.07% | 4,215 |
| Aug 29, 2025 | 932.70 | 932.70 | 898.60 | 903.10 | 903.10 | -0.47% | 10,089 |
| Aug 28, 2025 | 903.40 | 937.15 | 900.90 | 907.35 | 907.35 | -3.76% | 14,073 |
| Aug 26, 2025 | 944.10 | 949.25 | 930.30 | 942.80 | 942.80 | -0.55% | 9,745 |
| Aug 25, 2025 | 940.00 | 955.00 | 940.00 | 948.05 | 948.05 | 1.21% | 3,322 |
| Aug 22, 2025 | 944.55 | 950.00 | 932.10 | 936.70 | 936.70 | -1.28% | 2,992 |
| Aug 21, 2025 | 947.30 | 957.50 | 938.05 | 948.85 | 948.85 | 0.16% | 11,813 |
| Aug 20, 2025 | 959.95 | 959.95 | 937.65 | 947.30 | 947.30 | -0.15% | 10,758 |