Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 795.45
-5.15 (-0.64%)
At close: Jan 21, 2026
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |