Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 931.40
+6.20 (0.67%)
At close: Oct 8, 2025
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 957.05 | 962.60 | 941.25 | 948.75 | 948.75 | -1.88% | 9,346 |
| Aug 18, 2025 | 958.50 | 979.05 | 952.70 | 966.90 | 964.63 | 0.88% | 13,014 |
| Aug 14, 2025 | 969.60 | 969.75 | 948.05 | 958.45 | 956.20 | -0.47% | 3,776 |
| Aug 13, 2025 | 950.00 | 973.20 | 944.20 | 963.00 | 960.74 | 1.55% | 7,218 |
| Aug 12, 2025 | 953.00 | 955.90 | 943.00 | 948.30 | 946.07 | -0.52% | 8,144 |
| Aug 11, 2025 | 930.40 | 965.50 | 930.40 | 953.25 | 951.01 | 0.27% | 6,421 |
| Aug 8, 2025 | 984.80 | 984.80 | 942.90 | 950.70 | 948.47 | -1.56% | 6,304 |
| Aug 7, 2025 | 947.50 | 975.30 | 947.00 | 965.80 | 963.53 | 2.04% | 10,439 |
| Aug 6, 2025 | 985.00 | 986.75 | 938.85 | 946.45 | 944.23 | -3.72% | 31,805 |
| Aug 5, 2025 | 954.00 | 986.00 | 954.00 | 983.05 | 980.74 | 0.54% | 16,100 |
| Aug 4, 2025 | 970.00 | 995.20 | 959.05 | 977.80 | 975.51 | 0.05% | 10,347 |
| Aug 1, 2025 | 991.95 | 991.95 | 971.70 | 977.30 | 975.01 | -0.85% | 9,348 |
| Jul 31, 2025 | 980.05 | 1,000.90 | 961.90 | 985.70 | 983.39 | 0.07% | 18,168 |
| Jul 30, 2025 | 999.90 | 999.90 | 980.00 | 985.00 | 982.69 | -0.49% | 10,708 |
| Jul 29, 2025 | 956.40 | 999.00 | 952.00 | 989.90 | 987.58 | 3.51% | 28,242 |