Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 767.60
-27.05 (-3.40%)
At close: Mar 27, 2026
BOM:543299 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 805.55 | 805.55 | 761.90 | 767.60 | 767.60 | -3.40% | 3,258 |
| Mar 25, 2026 | 790.50 | 816.10 | 789.15 | 794.65 | 794.65 | 0.87% | 9,640 |
| Mar 24, 2026 | 784.80 | 793.00 | 770.90 | 787.80 | 787.80 | 1.38% | 2,912 |
| Mar 23, 2026 | 770.00 | 790.15 | 770.00 | 777.05 | 777.05 | -2.29% | 3,560 |
| Mar 20, 2026 | 765.70 | 799.00 | 765.70 | 795.25 | 795.25 | 1.36% | 3,579 |
| Mar 19, 2026 | 770.00 | 799.00 | 769.95 | 784.60 | 784.60 | -0.30% | 5,592 |
| Mar 18, 2026 | 778.60 | 790.15 | 773.80 | 787.00 | 787.00 | 1.31% | 4,500 |
| Mar 17, 2026 | 765.00 | 815.70 | 765.00 | 776.85 | 776.85 | 2.10% | 22,181 |
| Mar 16, 2026 | 762.15 | 765.00 | 745.65 | 760.85 | 760.85 | -1.10% | 3,748 |
| Mar 13, 2026 | 770.80 | 779.25 | 765.80 | 769.35 | 769.35 | -1.42% | 4,254 |
| Mar 12, 2026 | 785.20 | 792.00 | 766.50 | 780.40 | 780.40 | -0.60% | 2,293 |
| Mar 11, 2026 | 799.90 | 799.90 | 782.45 | 785.10 | 785.10 | -0.71% | 3,253 |
| Mar 10, 2026 | 770.90 | 794.35 | 770.90 | 790.75 | 790.75 | 2.59% | 4,595 |
| Mar 9, 2026 | 778.75 | 785.00 | 752.85 | 770.75 | 770.75 | -2.79% | 4,792 |
| Mar 6, 2026 | 805.00 | 810.55 | 790.00 | 792.85 | 792.85 | -1.45% | 3,355 |
| Mar 5, 2026 | 811.70 | 816.90 | 795.35 | 804.50 | 804.50 | -1.03% | 9,678 |
| Mar 4, 2026 | 802.20 | 828.70 | 795.00 | 812.90 | 812.90 | -3.10% | 11,694 |
| Mar 2, 2026 | 825.45 | 859.45 | 825.45 | 838.90 | 838.90 | -2.45% | 3,392 |
| Feb 27, 2026 | 857.45 | 863.10 | 842.45 | 860.00 | 860.00 | 0.30% | 3,280 |
| Feb 26, 2026 | 861.75 | 862.40 | 844.40 | 857.45 | 857.45 | -0.35% | 2,565 |
| Feb 25, 2026 | 834.35 | 863.10 | 828.65 | 860.50 | 860.50 | 3.51% | 6,301 |
| Feb 24, 2026 | 835.25 | 840.25 | 823.95 | 831.35 | 831.35 | -1.22% | 3,096 |
| Feb 23, 2026 | 865.85 | 865.85 | 837.05 | 841.65 | 841.65 | -1.16% | 4,641 |
| Feb 20, 2026 | 859.30 | 859.30 | 834.50 | 851.55 | 851.55 | -0.91% | 7,262 |
| Feb 19, 2026 | 888.60 | 894.30 | 852.00 | 859.35 | 859.35 | -3.71% | 7,052 |
| Feb 18, 2026 | 909.35 | 909.35 | 889.75 | 892.50 | 892.50 | -0.38% | 4,796 |
| Feb 17, 2026 | 886.60 | 897.95 | 877.25 | 895.90 | 895.90 | 1.54% | 11,416 |
| Feb 16, 2026 | 862.60 | 886.60 | 862.60 | 882.35 | 882.35 | 0.32% | 4,902 |
| 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 |