Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 842.30
-4.55 (-0.54%)
At close: Jan 1, 2026
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 806.35 | 809.90 | 796.85 | 804.70 | 804.70 | -0.37% | 3,625 |
| Dec 2, 2025 | 812.25 | 819.75 | 803.20 | 807.70 | 807.70 | -1.67% | 3,137 |
| Dec 1, 2025 | 813.50 | 827.25 | 813.50 | 821.40 | 821.40 | 0.97% | 2,822 |
| Nov 28, 2025 | 804.75 | 822.10 | 804.75 | 813.50 | 813.50 | -0.67% | 3,472 |
| Nov 27, 2025 | 827.65 | 832.80 | 814.60 | 819.00 | 819.00 | -1.03% | 4,716 |
| Nov 26, 2025 | 817.10 | 839.25 | 814.00 | 827.50 | 827.50 | 1.30% | 7,495 |
| Nov 25, 2025 | 813.80 | 821.60 | 804.15 | 816.90 | 816.90 | 0.39% | 8,279 |
| Nov 24, 2025 | 870.50 | 872.15 | 804.00 | 813.75 | 813.75 | -1.41% | 64,609 |
| Nov 21, 2025 | 849.85 | 849.85 | 818.00 | 825.40 | 825.40 | -1.39% | 3,660 |
| Nov 20, 2025 | 839.50 | 839.50 | 822.85 | 837.05 | 837.05 | 0.06% | 4,154 |
| Nov 19, 2025 | 842.60 | 849.40 | 832.00 | 836.55 | 836.55 | -1.25% | 4,578 |
| Nov 18, 2025 | 856.15 | 856.20 | 841.35 | 847.15 | 847.15 | -0.97% | 2,038 |
| Nov 17, 2025 | 853.35 | 861.80 | 851.00 | 855.45 | 855.45 | 0.16% | 1,907 |
| Nov 14, 2025 | 840.05 | 859.00 | 840.05 | 854.05 | 854.05 | 0.12% | 5,433 |
| Nov 13, 2025 | 868.15 | 869.20 | 851.00 | 853.05 | 853.05 | -1.15% | 4,816 |
| Nov 12, 2025 | 851.35 | 872.00 | 848.05 | 863.00 | 863.00 | 1.06% | 6,422 |
| Nov 11, 2025 | 849.90 | 857.50 | 840.00 | 853.95 | 853.95 | 0.37% | 5,328 |
| Nov 10, 2025 | 850.05 | 864.40 | 841.30 | 850.80 | 850.80 | -1.14% | 10,451 |
| Nov 7, 2025 | 839.55 | 895.00 | 839.55 | 860.65 | 860.65 | 2.65% | 35,547 |
| Nov 6, 2025 | 876.05 | 882.95 | 835.30 | 838.45 | 838.45 | -5.46% | 29,369 |
| Nov 4, 2025 | 900.00 | 905.10 | 875.60 | 886.85 | 886.85 | -1.77% | 30,424 |
| Nov 3, 2025 | 870.05 | 914.00 | 870.05 | 902.80 | 902.80 | 2.91% | 6,808 |
| 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 |