Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 1,145.15
-9.25 (-0.80%)
At close: Oct 28, 2026
BOM:543299 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,136.55 | 1,153.60 | 1,136.55 | 1,145.15 | 1,145.15 | -0.80% | 10,629 |
| Oct 27, 2026 | 1,128.20 | 1,156.70 | 1,124.65 | 1,154.40 | 1,154.40 | 2.38% | 12,092 |
| Oct 26, 2026 | 1,118.95 | 1,144.10 | 1,100.40 | 1,127.55 | 1,127.55 | -0.41% | 15,116 |
| Oct 23, 2026 | 1,198.80 | 1,198.80 | 1,130.20 | 1,132.15 | 1,132.15 | -5.36% | 17,740 |
| Oct 22, 2026 | 1,219.10 | 1,219.10 | 1,162.00 | 1,196.25 | 1,196.25 | 0.09% | 8,600 |
| Oct 21, 2026 | 1,233.75 | 1,233.75 | 1,170.00 | 1,195.20 | 1,195.20 | -2.54% | 25,939 |
| Oct 19, 2026 | 1,191.15 | 1,240.00 | 1,180.15 | 1,226.30 | 1,226.30 | 2.26% | 46,360 |
| Oct 16, 2026 | 1,157.30 | 1,223.50 | 1,147.60 | 1,199.15 | 1,199.15 | 3.65% | 27,491 |
| Oct 15, 2026 | 1,145.90 | 1,165.90 | 1,130.00 | 1,156.90 | 1,156.90 | 1.58% | 19,703 |
| Oct 14, 2026 | 1,102.45 | 1,145.90 | 1,092.25 | 1,138.95 | 1,138.95 | 3.82% | 20,966 |
| Oct 13, 2026 | 1,099.90 | 1,100.00 | 1,072.50 | 1,097.00 | 1,097.00 | 0.73% | 11,073 |
| Oct 12, 2026 | 1,060.10 | 1,093.05 | 1,041.00 | 1,089.10 | 1,089.10 | 2.74% | 13,725 |
| Oct 9, 2026 | 1,080.70 | 1,080.70 | 1,052.60 | 1,060.10 | 1,060.10 | -0.61% | 3,428 |
| Oct 8, 2026 | 1,070.05 | 1,074.00 | 1,053.70 | 1,066.65 | 1,066.65 | -0.06% | 16,472 |
| Oct 7, 2026 | 1,061.90 | 1,072.65 | 1,043.80 | 1,067.25 | 1,067.25 | 1.31% | 28,246 |
| Oct 6, 2026 | 1,025.00 | 1,058.80 | 1,019.80 | 1,053.40 | 1,053.40 | 3.30% | 13,113 |
| Oct 5, 2026 | 1,053.70 | 1,057.30 | 1,014.95 | 1,019.70 | 1,019.70 | -2.57% | 24,325 |
| Oct 1, 2026 | 1,059.65 | 1,075.75 | 1,028.15 | 1,046.55 | 1,046.55 | -1.24% | 21,875 |
| Sep 30, 2026 | 1,075.00 | 1,079.45 | 1,055.60 | 1,059.65 | 1,059.65 | -1.44% | 12,169 |
| Sep 29, 2026 | 1,065.10 | 1,085.75 | 1,057.40 | 1,075.15 | 1,075.15 | 0.64% | 9,277 |
| Sep 28, 2026 | 1,091.65 | 1,091.65 | 1,064.05 | 1,068.35 | 1,068.35 | -1.57% | 4,752 |
| Sep 25, 2026 | 1,101.85 | 1,101.85 | 1,080.85 | 1,085.35 | 1,085.35 | -1.20% | 13,870 |
| Sep 24, 2026 | 1,108.15 | 1,146.95 | 1,087.00 | 1,098.55 | 1,098.55 | -0.75% | 77,979 |
| Sep 23, 2026 | 1,092.90 | 1,125.00 | 1,092.90 | 1,106.85 | 1,106.85 | 1.39% | 16,055 |
| Sep 22, 2026 | 1,119.85 | 1,119.85 | 1,086.60 | 1,091.65 | 1,091.65 | -0.05% | 10,667 |
| Sep 21, 2026 | 1,109.90 | 1,111.20 | 1,074.55 | 1,092.25 | 1,092.25 | -0.95% | 1,688,113 |
| Sep 18, 2026 | 1,086.95 | 1,108.20 | 1,082.95 | 1,102.70 | 1,102.70 | 2.34% | 26,663 |
| Sep 17, 2026 | 1,057.05 | 1,092.40 | 1,057.05 | 1,077.50 | 1,077.50 | 2.93% | 14,998 |
| Sep 16, 2026 | 1,053.50 | 1,063.25 | 1,019.20 | 1,046.80 | 1,046.80 | -0.11% | 5,040 |
| Sep 15, 2026 | 1,087.65 | 1,087.65 | 1,044.20 | 1,047.95 | 1,047.95 | -2.46% | 5,066 |
| Sep 11, 2026 | 1,095.50 | 1,095.50 | 1,065.00 | 1,074.35 | 1,074.35 | -1.10% | 19,974 |
| Sep 10, 2026 | 1,073.70 | 1,088.30 | 1,073.70 | 1,086.30 | 1,086.30 | 1.21% | 5,710 |
| Sep 9, 2026 | 1,080.45 | 1,090.00 | 1,071.15 | 1,073.35 | 1,073.35 | -0.78% | 3,710 |
| Sep 8, 2026 | 1,071.90 | 1,099.05 | 1,071.90 | 1,081.80 | 1,081.80 | -0.07% | 17,055 |
| Sep 7, 2026 | 1,057.05 | 1,086.70 | 1,052.55 | 1,082.55 | 1,082.55 | 1.55% | 16,369 |
| Sep 4, 2026 | 1,072.45 | 1,085.30 | 1,058.55 | 1,066.05 | 1,066.05 | -1.45% | 15,761 |
| Sep 3, 2026 | 1,080.50 | 1,101.95 | 1,070.10 | 1,081.75 | 1,081.75 | 0.87% | 7,468 |
| Sep 2, 2026 | 1,089.90 | 1,089.90 | 1,067.70 | 1,072.40 | 1,072.40 | -0.50% | 4,311 |
| Sep 1, 2026 | 1,092.05 | 1,096.00 | 1,060.50 | 1,077.75 | 1,077.75 | -1.36% | 12,989 |
| Aug 31, 2026 | 1,115.95 | 1,115.95 | 1,082.10 | 1,092.60 | 1,092.60 | -0.64% | 23,343 |
| Aug 28, 2026 | 1,063.90 | 1,111.00 | 1,040.00 | 1,099.65 | 1,099.65 | 5.60% | 875,879 |
| Aug 27, 2026 | 1,043.95 | 1,084.45 | 1,031.90 | 1,041.35 | 1,041.35 | 0.06% | 1,107,654 |
| Aug 26, 2026 | 1,010.00 | 1,049.20 | 1,004.95 | 1,040.75 | 1,040.75 | 3.44% | 15,564 |
| Aug 25, 2026 | 1,003.60 | 1,017.55 | 990.05 | 1,006.10 | 1,006.10 | 0.62% | 9,351 |
| Aug 24, 2026 | 957.15 | 1,004.70 | 957.15 | 999.90 | 999.90 | 1.60% | 3,397 |
| Aug 21, 2026 | 994.15 | 995.50 | 983.00 | 984.15 | 984.15 | -1.27% | 4,654 |
| Aug 20, 2026 | 991.75 | 998.50 | 987.00 | 996.80 | 996.80 | 0.82% | 4,635 |
| Aug 19, 2026 | 990.75 | 995.80 | 983.70 | 988.70 | 988.70 | -0.15% | 3,221 |
| Aug 18, 2026 | 990.05 | 1,002.40 | 985.15 | 990.15 | 990.15 | 0.14% | 31,369 |
| Aug 17, 2026 | 1,005.95 | 1,005.95 | 982.85 | 988.75 | 988.75 | -1.07% | 5,914 |