Shyam Metalics and Energy Limited (BOM:543299)
India · Delayed Price · Currency is INR 1,022.15
-11.65 (-1.13%)
At close: Jul 30, 2026
BOM:543299 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,021.85 | 1,037.45 | 1,021.85 | 1,032.25 | 1,032.25 | 0.99% | 6,589 |
| Jul 30, 2026 | 1,025.05 | 1,033.95 | 1,013.70 | 1,022.15 | 1,022.15 | -1.13% | 13,735 |
| Jul 29, 2026 | 1,039.25 | 1,039.25 | 1,021.25 | 1,033.80 | 1,033.80 | 0.75% | 3,849 |
| Jul 28, 2026 | 1,045.60 | 1,045.60 | 1,019.40 | 1,026.10 | 1,026.10 | -0.92% | 10,747 |
| Jul 27, 2026 | 1,015.25 | 1,043.25 | 1,015.25 | 1,035.60 | 1,035.60 | 0.81% | 6,851 |
| Jul 24, 2026 | 1,015.85 | 1,032.25 | 1,010.90 | 1,027.25 | 1,027.25 | -0.96% | 6,786 |
| Jul 23, 2026 | 1,021.50 | 1,044.35 | 1,012.40 | 1,039.00 | 1,037.20 | 0.81% | 20,086 |
| Jul 22, 2026 | 1,064.00 | 1,064.00 | 1,022.70 | 1,030.70 | 1,028.91 | -3.23% | 26,797 |
| Jul 21, 2026 | 1,069.90 | 1,089.60 | 1,052.20 | 1,065.05 | 1,063.20 | 1.07% | 58,112 |
| Jul 20, 2026 | 1,022.80 | 1,089.20 | 1,022.80 | 1,053.80 | 1,051.97 | 3.11% | 85,017 |
| Jul 17, 2026 | 1,058.75 | 1,058.75 | 1,006.25 | 1,022.05 | 1,020.28 | -1.75% | 11,883 |
| Jul 16, 2026 | 1,028.05 | 1,059.00 | 1,028.05 | 1,040.30 | 1,038.50 | 0.62% | 32,391 |
| Jul 15, 2026 | 1,039.70 | 1,050.20 | 1,022.30 | 1,033.90 | 1,032.11 | -0.15% | 19,277 |
| Jul 14, 2026 | 1,047.60 | 1,047.60 | 1,019.90 | 1,035.45 | 1,033.66 | 0.45% | 54,766 |
| Jul 13, 2026 | 975.00 | 1,039.70 | 971.15 | 1,030.85 | 1,029.06 | 5.92% | 51,753 |
| Jul 10, 2026 | 959.00 | 978.25 | 951.90 | 973.20 | 971.51 | 2.90% | 7,376 |
| Jul 9, 2026 | 935.30 | 950.00 | 931.10 | 945.80 | 944.16 | 2.09% | 7,732 |
| Jul 8, 2026 | 960.00 | 967.00 | 916.00 | 926.40 | 924.80 | -3.50% | 12,355 |
| Jul 7, 2026 | 961.80 | 973.80 | 951.20 | 960.00 | 958.34 | 0.34% | 7,567 |
| Jul 6, 2026 | 950.20 | 965.00 | 949.05 | 956.70 | 955.04 | 0.80% | 13,841 |
| Jul 3, 2026 | 962.40 | 972.70 | 944.00 | 949.10 | 947.46 | -1.41% | 8,520 |
| Jul 2, 2026 | 945.90 | 979.30 | 945.90 | 962.70 | 961.03 | 0.66% | 8,067 |
| Jul 1, 2026 | 942.00 | 959.20 | 942.00 | 956.35 | 954.69 | 0.17% | 6,883 |
| Jun 30, 2026 | 955.15 | 958.60 | 943.55 | 954.75 | 953.10 | 0.82% | 6,675 |
| Jun 29, 2026 | 945.60 | 960.35 | 935.75 | 947.00 | 945.36 | 0.19% | 9,859 |
| Jun 25, 2026 | 954.60 | 954.60 | 933.50 | 945.25 | 943.61 | -0.27% | 7,269 |
| Jun 24, 2026 | 969.35 | 969.35 | 945.55 | 947.85 | 946.21 | -1.52% | 5,301 |
| Jun 23, 2026 | 972.90 | 972.90 | 955.55 | 962.50 | 960.83 | 0.09% | 8,550 |
| Jun 22, 2026 | 980.70 | 980.70 | 957.30 | 961.60 | 959.93 | -0.67% | 10,140 |
| Jun 19, 2026 | 981.90 | 981.90 | 964.40 | 968.10 | 966.42 | -0.71% | 5,171 |
| Jun 18, 2026 | 981.00 | 997.00 | 970.95 | 975.05 | 973.36 | 2.21% | 45,504 |
| Jun 17, 2026 | 961.70 | 964.75 | 951.00 | 953.95 | 952.30 | -0.75% | 20,826 |
| Jun 16, 2026 | 970.70 | 975.00 | 958.20 | 961.15 | 959.48 | -0.98% | 14,094 |
| Jun 15, 2026 | 988.95 | 1,002.30 | 966.90 | 970.70 | 969.02 | -1.29% | 6,058 |
| Jun 12, 2026 | 974.95 | 992.05 | 974.95 | 983.40 | 981.70 | 1.63% | 13,767 |
| Jun 11, 2026 | 972.95 | 972.95 | 960.30 | 967.65 | 965.97 | 0.11% | 2,663 |
| Jun 10, 2026 | 981.70 | 984.75 | 962.55 | 966.60 | 964.93 | -0.48% | 8,337 |
| Jun 9, 2026 | 976.00 | 992.75 | 967.25 | 971.30 | 969.62 | -0.35% | 4,772 |
| Jun 8, 2026 | 999.85 | 999.85 | 969.65 | 974.70 | 973.01 | -2.55% | 15,202 |
| Jun 5, 2026 | 1,002.50 | 1,013.90 | 996.00 | 1,000.25 | 998.52 | -0.22% | 23,319 |
| Jun 4, 2026 | 991.55 | 1,014.45 | 980.10 | 1,002.45 | 1,000.71 | 2.36% | 20,387 |
| Jun 3, 2026 | 984.30 | 999.95 | 974.10 | 979.35 | 977.65 | -0.50% | 25,682 |
| Jun 2, 2026 | 969.00 | 988.05 | 963.35 | 984.25 | 982.54 | 2.57% | 19,781 |
| Jun 1, 2026 | 974.35 | 983.20 | 957.00 | 959.60 | 957.94 | -1.60% | 11,439 |
| May 29, 2026 | 974.55 | 980.05 | 960.05 | 975.25 | 973.56 | 0.07% | 12,846 |
| May 27, 2026 | 986.35 | 991.00 | 959.85 | 974.60 | 972.91 | -0.29% | 177,710 |
| May 26, 2026 | 963.15 | 982.50 | 956.05 | 977.45 | 975.76 | 1.48% | 34,422 |
| May 25, 2026 | 958.95 | 978.35 | 939.70 | 963.15 | 961.48 | 1.97% | 18,926 |
| May 22, 2026 | 935.05 | 952.00 | 929.00 | 944.50 | 942.86 | 1.11% | 9,747 |
| May 21, 2026 | 938.80 | 938.80 | 919.70 | 934.10 | 932.48 | 1.36% | 23,774 |