Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 5.83
-0.19 (-3.16%)
Feb 9, 2026, 3:29 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.72 | 5.90 | 5.72 | 5.82 | 5.82 | -3.32% | 125,557 |
| Feb 6, 2026 | 5.98 | 6.04 | 5.51 | 6.02 | 6.02 | 4.51% | 150,291 |
| Feb 5, 2026 | 5.78 | 5.80 | 5.56 | 5.76 | 5.76 | 4.16% | 59,637 |
| Feb 4, 2026 | 5.35 | 5.59 | 5.33 | 5.53 | 5.53 | 1.65% | 39,771 |
| Feb 3, 2026 | 5.76 | 5.78 | 5.31 | 5.44 | 5.44 | -2.16% | 150,085 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.46 | 5.56 | 5.56 | -3.14% | 121,451 |
| Feb 1, 2026 | 5.62 | 5.97 | 5.62 | 5.74 | 5.74 | 0.17% | 34,606 |
| Jan 30, 2026 | 5.69 | 5.80 | 5.60 | 5.73 | 5.73 | 0.88% | 44,891 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.62 | 5.68 | 5.68 | -3.73% | 96,002 |
| Jan 28, 2026 | 5.72 | 5.95 | 5.70 | 5.90 | 5.90 | 3.15% | 37,348 |
| Jan 27, 2026 | 5.81 | 5.87 | 5.71 | 5.72 | 5.72 | -2.56% | 37,068 |
| Jan 23, 2026 | 6.13 | 6.13 | 5.76 | 5.87 | 5.87 | 0.17% | 15,828 |
| Jan 22, 2026 | 6.03 | 6.03 | 5.81 | 5.86 | 5.86 | 1.74% | 39,137 |
| Jan 21, 2026 | 5.78 | 6.00 | 5.75 | 5.76 | 5.76 | -2.04% | 134,663 |
| Jan 20, 2026 | 5.70 | 5.97 | 5.70 | 5.88 | 5.88 | 0.51% | 66,029 |
| Jan 19, 2026 | 5.91 | 5.99 | 5.70 | 5.85 | 5.85 | -2.50% | 169,150 |
| Jan 16, 2026 | 6.15 | 6.15 | 5.90 | 6.00 | 6.00 | -1.96% | 233,631 |
| Jan 14, 2026 | 6.19 | 6.19 | 6.12 | 6.12 | 6.12 | 0.16% | 38,034 |
| Jan 13, 2026 | 6.00 | 6.17 | 5.98 | 6.11 | 6.11 | 0.66% | 64,381 |
| Jan 12, 2026 | 5.95 | 6.10 | 5.95 | 6.07 | 6.07 | -2.41% | 128,754 |
| Jan 9, 2026 | 6.26 | 6.38 | 5.95 | 6.22 | 6.22 | -0.64% | 181,597 |
| Jan 8, 2026 | 6.83 | 6.83 | 6.24 | 6.26 | 6.26 | -4.57% | 246,490 |
| Jan 7, 2026 | 6.30 | 6.59 | 6.13 | 6.56 | 6.56 | 4.46% | 179,348 |
| Jan 6, 2026 | 6.17 | 6.34 | 6.14 | 6.28 | 6.28 | 0.96% | 83,859 |
| Jan 5, 2026 | 6.18 | 6.44 | 6.11 | 6.22 | 6.22 | -0.48% | 84,145 |
| Jan 2, 2026 | 6.29 | 6.38 | 6.07 | 6.25 | 6.25 | 0.32% | 94,719 |
| Jan 1, 2026 | 6.16 | 6.25 | 6.02 | 6.23 | 6.23 | 1.47% | 150,047 |
| Dec 31, 2025 | 6.01 | 6.19 | 5.91 | 6.14 | 6.14 | -0.16% | 94,113 |
| Dec 30, 2025 | 6.02 | 6.22 | 6.00 | 6.15 | 6.15 | 0.16% | 98,907 |
| Dec 29, 2025 | 6.07 | 6.29 | 6.01 | 6.14 | 6.14 | -0.81% | 128,622 |
| Dec 26, 2025 | 6.34 | 6.35 | 6.16 | 6.19 | 6.19 | -1.12% | 173,564 |
| Dec 24, 2025 | 6.30 | 6.37 | 6.17 | 6.26 | 6.26 | - | 52,208 |
| Dec 23, 2025 | 6.32 | 6.44 | 6.25 | 6.26 | 6.26 | 0.16% | 237,503 |
| Dec 22, 2025 | 6.31 | 6.38 | 6.20 | 6.25 | 6.25 | -0.95% | 290,335 |
| Dec 19, 2025 | 6.39 | 6.39 | 6.06 | 6.31 | 6.31 | -0.32% | 172,962 |
| Dec 18, 2025 | 6.29 | 6.39 | 6.10 | 6.33 | 6.33 | 0.64% | 63,939 |
| Dec 17, 2025 | 6.38 | 6.38 | 6.11 | 6.29 | 6.29 | 1.29% | 139,595 |
| Dec 16, 2025 | 6.21 | 6.35 | 6.00 | 6.21 | 6.21 | 1.97% | 103,592 |
| Dec 15, 2025 | 5.93 | 6.26 | 5.93 | 6.09 | 6.09 | -1.46% | 196,567 |
| Dec 12, 2025 | 6.11 | 6.27 | 6.02 | 6.18 | 6.18 | 1.31% | 215,597 |
| Dec 11, 2025 | 5.91 | 6.29 | 5.85 | 6.10 | 6.10 | -0.81% | 88,824 |
| Dec 10, 2025 | 6.30 | 6.35 | 6.06 | 6.15 | 6.15 | 0.33% | 168,261 |
| Dec 9, 2025 | 6.00 | 6.30 | 5.80 | 6.13 | 6.13 | -0.33% | 198,797 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.00 | 6.15 | 6.15 | -3.30% | 408,774 |
| Dec 5, 2025 | 6.76 | 7.00 | 6.25 | 6.36 | 6.36 | -5.36% | 585,017 |
| Dec 4, 2025 | 6.90 | 7.03 | 6.66 | 6.72 | 6.72 | -1.47% | 394,332 |
| Dec 3, 2025 | 6.96 | 7.09 | 6.17 | 6.82 | 6.82 | -1.16% | 1,167,129 |
| Dec 2, 2025 | 6.18 | 7.15 | 6.18 | 6.90 | 6.90 | 11.65% | 1,800,865 |
| Dec 1, 2025 | 6.06 | 6.28 | 5.99 | 6.18 | 6.18 | 2.83% | 1,091,245 |
| Nov 28, 2025 | 5.45 | 6.29 | 5.38 | 6.01 | 6.01 | 13.40% | 3,572,967 |