Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 944.50
+10.40 (1.11%)
At close: May 22, 2026
BOM:543299 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 935.05 | 952.00 | 929.00 | 944.50 | 944.50 | 1.11% | 9,747 |
| May 21, 2026 | 938.80 | 938.80 | 919.70 | 934.10 | 934.10 | 1.36% | 23,774 |
| May 20, 2026 | 908.35 | 924.00 | 895.00 | 921.55 | 921.55 | 2.01% | 24,108 |
| May 19, 2026 | 882.05 | 906.25 | 882.05 | 903.35 | 903.35 | 1.84% | 27,288 |
| May 18, 2026 | 861.30 | 891.65 | 859.65 | 887.00 | 887.00 | 1.09% | 20,841 |
| May 15, 2026 | 890.95 | 890.95 | 863.95 | 877.40 | 877.40 | -0.63% | 28,129 |
| May 14, 2026 | 881.35 | 890.60 | 871.30 | 882.95 | 882.95 | 2.19% | 13,303 |
| May 13, 2026 | 844.00 | 882.20 | 844.00 | 864.05 | 864.05 | 2.44% | 111,889 |
| May 12, 2026 | 887.90 | 887.90 | 830.00 | 843.45 | 843.45 | -3.23% | 37,771 |
| May 11, 2026 | 905.60 | 934.65 | 865.65 | 871.60 | 871.60 | -3.55% | 134,816 |
| May 8, 2026 | 881.05 | 926.00 | 880.55 | 903.70 | 903.70 | 2.38% | 48,387 |
| May 7, 2026 | 895.00 | 897.95 | 876.85 | 882.65 | 882.65 | -1.34% | 11,209 |
| May 6, 2026 | 904.05 | 904.05 | 884.05 | 894.60 | 894.60 | 0.52% | 36,538 |
| May 5, 2026 | 905.00 | 909.00 | 885.00 | 890.00 | 890.00 | -1.73% | 65,010 |
| May 4, 2026 | 889.15 | 908.60 | 881.30 | 905.70 | 905.70 | 3.79% | 24,237 |
| Apr 30, 2026 | 880.00 | 889.00 | 864.45 | 872.65 | 872.65 | -1.21% | 97,401 |
| Apr 29, 2026 | 888.50 | 907.00 | 878.65 | 883.35 | 883.35 | 0.67% | 33,171 |
| Apr 28, 2026 | 889.65 | 895.65 | 874.30 | 877.50 | 877.50 | -0.96% | 21,348 |
| Apr 27, 2026 | 823.75 | 899.90 | 823.75 | 886.05 | 886.05 | 7.95% | 104,968 |
| Apr 24, 2026 | 835.25 | 835.25 | 812.75 | 820.80 | 820.80 | -0.65% | 24,652 |
| Apr 23, 2026 | 811.05 | 849.50 | 803.00 | 826.20 | 826.20 | 1.65% | 101,913 |
| Apr 22, 2026 | 834.05 | 834.05 | 810.05 | 812.80 | 812.80 | -1.40% | 9,387 |
| Apr 21, 2026 | 863.50 | 863.50 | 822.55 | 824.30 | 824.30 | -3.31% | 12,053 |
| Apr 20, 2026 | 858.45 | 871.55 | 849.20 | 852.50 | 852.50 | -1.42% | 11,940 |
| Apr 17, 2026 | 862.60 | 871.65 | 852.95 | 864.80 | 864.80 | 0.27% | 6,518 |
| Apr 16, 2026 | 856.00 | 879.75 | 854.95 | 862.45 | 862.45 | 0.15% | 12,816 |
| Apr 15, 2026 | 832.60 | 864.50 | 832.60 | 861.15 | 861.15 | 3.67% | 25,638 |
| Apr 13, 2026 | 818.30 | 835.55 | 813.80 | 830.70 | 830.70 | -1.01% | 14,313 |
| Apr 10, 2026 | 831.35 | 841.85 | 831.30 | 839.20 | 839.20 | 1.02% | 6,098 |
| Apr 9, 2026 | 837.80 | 844.30 | 827.25 | 830.75 | 830.75 | -0.84% | 5,145 |
| Apr 8, 2026 | 845.10 | 856.05 | 830.30 | 837.80 | 837.80 | 1.83% | 23,083 |
| Apr 7, 2026 | 810.00 | 856.20 | 800.65 | 822.75 | 822.75 | 3.58% | 44,665 |
| Apr 6, 2026 | 784.05 | 796.40 | 774.45 | 794.30 | 794.30 | 0.16% | 6,682 |
| Apr 2, 2026 | 781.10 | 794.80 | 766.95 | 793.00 | 793.00 | -0.26% | 2,945 |
| Apr 1, 2026 | 824.95 | 824.95 | 773.95 | 795.10 | 795.10 | 3.29% | 3,165 |
| Mar 30, 2026 | 828.80 | 828.80 | 750.00 | 769.80 | 769.80 | 0.29% | 9,484 |
| 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 |