Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 879.50
-16.95 (-1.89%)
At close: Feb 13, 2026
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 883.45 | 894.60 | 874.85 | 879.50 | 879.50 | -1.89% | 8,056 |
| Feb 12, 2026 | 903.55 | 905.35 | 894.00 | 896.45 | 896.45 | -0.81% | 4,569 |
| Feb 11, 2026 | 904.05 | 912.15 | 898.65 | 903.80 | 903.80 | 0.21% | 9,020 |
| Feb 10, 2026 | 892.70 | 909.20 | 884.40 | 901.90 | 901.90 | 1.14% | 26,461 |
| Feb 9, 2026 | 846.55 | 899.90 | 846.55 | 891.75 | 891.75 | 3.68% | 10,629 |
| Feb 6, 2026 | 856.05 | 862.40 | 844.85 | 860.10 | 860.10 | -0.27% | 3,536 |
| Feb 5, 2026 | 848.75 | 865.00 | 841.05 | 862.45 | 862.45 | 0.65% | 5,316 |
| Feb 4, 2026 | 849.00 | 859.00 | 844.95 | 856.90 | 856.90 | 0.66% | 2,075 |
| Feb 3, 2026 | 845.05 | 859.15 | 835.25 | 851.25 | 851.25 | 2.03% | 5,356 |
| Feb 2, 2026 | 836.55 | 842.70 | 827.20 | 834.30 | 834.30 | -1.73% | 5,649 |
| Feb 1, 2026 | 811.30 | 853.50 | 811.30 | 849.00 | 849.00 | -1.13% | 6,623 |
| Jan 30, 2026 | 868.65 | 868.65 | 838.35 | 858.70 | 858.70 | -1.41% | 15,032 |
| Jan 29, 2026 | 834.25 | 872.95 | 830.05 | 871.00 | 871.00 | 4.26% | 18,390 |
| Jan 28, 2026 | 799.50 | 838.35 | 799.15 | 835.45 | 835.45 | 4.50% | 21,085 |
| Jan 27, 2026 | 778.70 | 802.45 | 755.55 | 799.50 | 799.50 | 2.68% | 10,098 |
| Jan 23, 2026 | 801.25 | 807.10 | 775.00 | 778.60 | 778.60 | -3.11% | 3,598 |
| Jan 22, 2026 | 795.45 | 807.70 | 795.45 | 803.60 | 803.60 | 1.02% | 4,511 |
| Jan 21, 2026 | 796.35 | 805.80 | 790.75 | 795.45 | 795.45 | -0.64% | 6,234 |
| Jan 20, 2026 | 802.75 | 811.70 | 798.05 | 800.60 | 800.60 | -2.08% | 6,241 |
| Jan 19, 2026 | 817.40 | 820.00 | 801.20 | 817.60 | 817.60 | 0.52% | 4,709 |
| Jan 16, 2026 | 820.55 | 836.60 | 806.55 | 813.40 | 813.40 | -2.65% | 5,527 |
| Jan 14, 2026 | 811.60 | 838.95 | 811.60 | 835.50 | 835.50 | 2.95% | 2,646 |
| Jan 13, 2026 | 805.70 | 816.35 | 804.80 | 811.55 | 811.55 | 0.73% | 3,608 |
| Jan 12, 2026 | 803.55 | 808.30 | 793.95 | 805.65 | 805.65 | 0.54% | 1,712 |
| Jan 9, 2026 | 801.40 | 813.45 | 796.30 | 801.35 | 801.35 | 0.07% | 3,349 |
| Jan 8, 2026 | 825.70 | 831.25 | 797.65 | 800.75 | 800.75 | -3.02% | 4,474 |
| Jan 7, 2026 | 832.70 | 839.95 | 824.30 | 825.65 | 825.65 | -0.84% | 861 |
| Jan 6, 2026 | 845.00 | 850.00 | 828.05 | 832.65 | 832.65 | -1.50% | 5,396 |
| Jan 5, 2026 | 846.30 | 854.10 | 840.85 | 845.35 | 845.35 | -0.59% | 3,764 |
| Jan 2, 2026 | 842.00 | 851.00 | 841.75 | 850.40 | 850.40 | 0.96% | 4,783 |
| Jan 1, 2026 | 836.65 | 849.80 | 836.65 | 842.30 | 842.30 | -0.54% | 1,806 |
| Dec 31, 2025 | 834.15 | 854.00 | 834.15 | 846.85 | 846.85 | 1.53% | 8,776 |
| Dec 30, 2025 | 818.10 | 841.80 | 815.85 | 834.10 | 834.10 | 1.97% | 2,426 |
| Dec 29, 2025 | 817.50 | 832.25 | 815.55 | 818.00 | 818.00 | 0.06% | 2,929 |
| Dec 26, 2025 | 823.20 | 827.85 | 817.00 | 817.50 | 817.50 | -0.69% | 1,868 |
| Dec 24, 2025 | 800.05 | 834.25 | 800.05 | 823.20 | 823.20 | -0.30% | 4,710 |
| Dec 23, 2025 | 821.05 | 839.50 | 816.45 | 825.70 | 825.70 | 1.34% | 13,330 |
| Dec 22, 2025 | 816.35 | 826.15 | 810.75 | 814.80 | 814.80 | -0.18% | 6,402 |
| Dec 19, 2025 | 795.35 | 821.35 | 795.35 | 816.30 | 816.30 | 1.97% | 2,521 |
| Dec 18, 2025 | 804.80 | 806.65 | 796.50 | 800.55 | 800.55 | -0.52% | 3,690 |
| Dec 17, 2025 | 808.50 | 808.50 | 802.85 | 804.75 | 804.75 | -0.29% | 2,108 |
| Dec 16, 2025 | 808.40 | 812.75 | 800.00 | 807.10 | 807.10 | -0.16% | 3,363 |
| Dec 15, 2025 | 784.15 | 812.55 | 784.15 | 808.40 | 808.40 | 0.96% | 4,740 |
| Dec 12, 2025 | 790.90 | 805.60 | 790.90 | 800.75 | 800.75 | 0.82% | 3,807 |
| Dec 11, 2025 | 787.00 | 804.05 | 787.00 | 794.20 | 794.20 | 0.74% | 1,737 |
| Dec 10, 2025 | 816.40 | 817.20 | 784.80 | 788.35 | 788.35 | -3.43% | 6,786 |
| Dec 9, 2025 | 799.75 | 821.60 | 776.95 | 816.35 | 816.35 | 1.88% | 11,531 |
| Dec 8, 2025 | 795.05 | 808.00 | 788.95 | 801.30 | 801.30 | -0.22% | 7,370 |
| Dec 5, 2025 | 817.80 | 817.80 | 783.80 | 803.05 | 803.05 | 0.31% | 17,820 |
| Dec 4, 2025 | 803.80 | 805.45 | 796.10 | 800.55 | 800.55 | -0.52% | 742 |