Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 1,046.80
-1.15 (-0.11%)
At close: Sep 16, 2026
BOM:543299 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 875,863 |
| 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 |
| Aug 14, 2026 | 975.90 | 1,002.20 | 974.80 | 999.45 | 999.45 | 2.28% | 7,751 |
| Aug 13, 2026 | 984.05 | 989.90 | 963.50 | 977.20 | 977.20 | -1.03% | 8,916 |
| Aug 12, 2026 | 986.80 | 990.95 | 981.95 | 987.35 | 987.35 | 0.16% | 11,351 |
| Aug 11, 2026 | 1,000.05 | 1,000.05 | 977.00 | 985.75 | 985.75 | -1.67% | 8,000 |
| Aug 10, 2026 | 1,001.20 | 1,010.00 | 992.65 | 1,002.45 | 1,002.45 | 0.02% | 13,931 |
| Aug 7, 2026 | 1,006.20 | 1,027.25 | 977.50 | 1,002.20 | 1,002.20 | -1.12% | 14,495 |
| Aug 6, 2026 | 1,042.90 | 1,042.90 | 1,008.40 | 1,016.25 | 1,013.55 | -1.13% | 4,539 |
| Aug 5, 2026 | 1,029.00 | 1,033.95 | 1,021.00 | 1,027.85 | 1,025.12 | 0.77% | 12,374 |
| Aug 4, 2026 | 1,025.00 | 1,028.45 | 1,015.00 | 1,019.95 | 1,017.24 | -0.15% | 2,276 |
| Aug 3, 2026 | 1,049.95 | 1,049.95 | 1,014.60 | 1,021.50 | 1,018.79 | -1.04% | 9,820 |
| Jul 31, 2026 | 1,021.85 | 1,037.45 | 1,021.85 | 1,032.25 | 1,029.51 | 0.99% | 6,589 |
| Jul 30, 2026 | 1,025.05 | 1,033.95 | 1,013.70 | 1,022.15 | 1,019.43 | -1.13% | 13,735 |
| Jul 29, 2026 | 1,039.25 | 1,039.25 | 1,021.25 | 1,033.80 | 1,031.05 | 0.75% | 3,849 |
| Jul 28, 2026 | 1,045.60 | 1,045.60 | 1,019.40 | 1,026.10 | 1,023.37 | -0.92% | 10,747 |
| Jul 27, 2026 | 1,015.25 | 1,043.25 | 1,015.25 | 1,035.60 | 1,032.85 | 0.81% | 6,851 |
| Jul 24, 2026 | 1,015.85 | 1,032.25 | 1,010.90 | 1,027.25 | 1,024.52 | -0.96% | 6,786 |
| Jul 23, 2026 | 1,021.50 | 1,044.35 | 1,012.40 | 1,039.00 | 1,034.44 | 0.81% | 20,086 |
| Jul 22, 2026 | 1,064.00 | 1,064.00 | 1,022.70 | 1,030.70 | 1,026.18 | -3.23% | 26,797 |
| Jul 21, 2026 | 1,069.90 | 1,089.60 | 1,052.20 | 1,065.05 | 1,060.38 | 1.07% | 58,112 |
| Jul 20, 2026 | 1,022.80 | 1,089.20 | 1,022.80 | 1,053.80 | 1,049.18 | 3.11% | 85,017 |
| Jul 17, 2026 | 1,058.75 | 1,058.75 | 1,006.25 | 1,022.05 | 1,017.57 | -1.75% | 11,883 |
| Jul 16, 2026 | 1,028.05 | 1,059.00 | 1,028.05 | 1,040.30 | 1,035.74 | 0.62% | 32,391 |
| Jul 15, 2026 | 1,039.70 | 1,050.20 | 1,022.30 | 1,033.90 | 1,029.37 | -0.15% | 19,277 |
| Jul 14, 2026 | 1,047.60 | 1,047.60 | 1,019.90 | 1,035.45 | 1,030.91 | 0.45% | 54,766 |
| Jul 13, 2026 | 975.00 | 1,039.70 | 971.15 | 1,030.85 | 1,026.33 | 5.92% | 51,753 |
| Jul 10, 2026 | 959.00 | 978.25 | 951.90 | 973.20 | 968.93 | 2.90% | 7,376 |
| Jul 9, 2026 | 935.30 | 950.00 | 931.10 | 945.80 | 941.65 | 2.09% | 7,732 |
| Jul 8, 2026 | 960.00 | 967.00 | 916.00 | 926.40 | 922.34 | -3.50% | 12,355 |