Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 6.86
+0.05 (0.73%)
Oct 24, 2025, 3:29 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.08 | 7.08 | 6.85 | 6.88 | 6.88 | 1.03% | 109,456 |
| Oct 23, 2025 | 7.01 | 7.10 | 6.68 | 6.81 | 6.81 | -2.85% | 207,945 |
| Oct 21, 2025 | 7.09 | 7.10 | 6.95 | 7.01 | 7.01 | 0.86% | 32,188 |
| Oct 20, 2025 | 6.91 | 7.00 | 6.81 | 6.95 | 6.95 | 0.58% | 72,792 |
| Oct 17, 2025 | 7.00 | 7.05 | 6.85 | 6.91 | 6.91 | -1.00% | 77,282 |
| Oct 16, 2025 | 6.99 | 7.00 | 6.74 | 6.98 | 6.98 | 2.95% | 102,451 |
| Oct 15, 2025 | 6.70 | 6.89 | 6.68 | 6.78 | 6.78 | 1.19% | 210,783 |
| Oct 14, 2025 | 7.09 | 7.09 | 6.67 | 6.70 | 6.70 | -3.60% | 359,165 |
| Oct 13, 2025 | 7.05 | 7.05 | 6.92 | 6.95 | 6.95 | -0.43% | 87,336 |
| Oct 10, 2025 | 7.00 | 7.09 | 6.90 | 6.98 | 6.98 | 0.43% | 49,422 |
| Oct 9, 2025 | 6.97 | 7.00 | 6.90 | 6.95 | 6.95 | -0.29% | 91,079 |
| Oct 8, 2025 | 7.00 | 7.10 | 6.88 | 6.97 | 6.97 | -0.14% | 149,502 |
| Oct 7, 2025 | 7.00 | 7.06 | 6.96 | 6.98 | 6.98 | -0.29% | 120,679 |
| Oct 6, 2025 | 7.00 | 7.18 | 6.95 | 7.00 | 7.00 | -0.28% | 134,039 |
| Oct 3, 2025 | 7.04 | 7.12 | 6.95 | 7.02 | 7.02 | 0.29% | 199,053 |
| Oct 1, 2025 | 7.02 | 7.33 | 6.97 | 7.00 | 7.00 | -0.14% | 286,249 |
| Sep 30, 2025 | 7.28 | 7.28 | 6.95 | 7.01 | 7.01 | -1.82% | 106,510 |
| Sep 29, 2025 | 7.00 | 7.26 | 7.00 | 7.14 | 7.14 | 0.42% | 57,462 |
| Sep 26, 2025 | 7.27 | 7.27 | 7.00 | 7.11 | 7.11 | -0.28% | 140,634 |
| Sep 25, 2025 | 7.38 | 7.40 | 7.11 | 7.13 | 7.13 | -1.25% | 225,708 |
| Sep 24, 2025 | 7.29 | 8.00 | 6.74 | 7.22 | 7.22 | 1.83% | 2,923,434 |
| Sep 23, 2025 | 7.35 | 7.40 | 7.02 | 7.09 | 7.09 | -3.41% | 181,477 |
| Sep 22, 2025 | 7.27 | 7.50 | 7.27 | 7.34 | 7.34 | 0.96% | 204,393 |
| Sep 19, 2025 | 7.36 | 7.49 | 7.02 | 7.27 | 7.27 | -1.36% | 271,514 |
| Sep 18, 2025 | 7.42 | 7.50 | 7.35 | 7.37 | 7.37 | -0.67% | 132,367 |
| Sep 17, 2025 | 7.38 | 7.50 | 7.30 | 7.42 | 7.42 | 0.41% | 116,283 |
| Sep 16, 2025 | 7.50 | 7.68 | 7.31 | 7.39 | 7.39 | -1.20% | 181,141 |
| Sep 15, 2025 | 7.30 | 7.59 | 7.30 | 7.48 | 7.48 | 0.54% | 158,209 |
| Sep 12, 2025 | 7.76 | 7.93 | 6.87 | 7.44 | 7.44 | -3.25% | 436,505 |
| Sep 11, 2025 | 7.80 | 7.99 | 7.61 | 7.69 | 7.69 | -1.16% | 156,219 |
| Sep 10, 2025 | 8.57 | 8.79 | 7.70 | 7.78 | 7.78 | -4.54% | 670,693 |
| Sep 9, 2025 | 8.55 | 8.55 | 8.05 | 8.15 | 8.15 | -2.16% | 131,498 |
| Sep 8, 2025 | 8.21 | 8.71 | 8.19 | 8.33 | 8.33 | 1.71% | 112,770 |
| Sep 5, 2025 | 8.09 | 8.38 | 7.96 | 8.19 | 8.19 | 1.24% | 119,746 |
| Sep 4, 2025 | 8.38 | 8.42 | 7.95 | 8.09 | 8.09 | 0.87% | 135,156 |
| Sep 3, 2025 | 8.15 | 8.40 | 7.82 | 8.02 | 8.02 | 2.69% | 336,357 |
| Sep 2, 2025 | 9.75 | 9.75 | 7.72 | 7.81 | 7.81 | -7.02% | 2,404,040 |
| Sep 1, 2025 | 7.25 | 8.40 | 7.25 | 8.40 | 8.40 | 20.00% | 190,994 |
| Aug 29, 2025 | 7.00 | 7.28 | 6.92 | 7.00 | 7.00 | -1.69% | 141,201 |
| Aug 28, 2025 | 7.00 | 7.44 | 6.90 | 7.12 | 7.12 | 0.14% | 76,694 |
| Aug 26, 2025 | 7.08 | 7.26 | 6.84 | 7.11 | 7.11 | -0.70% | 38,903 |
| Aug 25, 2025 | 7.27 | 7.50 | 7.08 | 7.16 | 7.16 | -1.51% | 58,299 |
| Aug 22, 2025 | 7.24 | 7.34 | 7.15 | 7.27 | 7.27 | 0.41% | 40,877 |
| Aug 21, 2025 | 7.33 | 7.38 | 7.20 | 7.24 | 7.24 | -1.23% | 85,093 |
| Aug 20, 2025 | 7.11 | 7.49 | 7.08 | 7.33 | 7.33 | 1.24% | 116,453 |
| Aug 19, 2025 | 7.11 | 7.46 | 7.11 | 7.24 | 7.24 | -0.28% | 59,235 |
| Aug 18, 2025 | 7.19 | 7.51 | 7.12 | 7.26 | 7.26 | 1.40% | 517,643 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -1.92% | 27,845 |
| Aug 13, 2025 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | -1.88% | 18,839 |
| Aug 12, 2025 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | -2.11% | 14,299 |