Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 5.04
+0.12 (2.44%)
Mar 5, 2026, 3:28 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.87 | 5.12 | 4.85 | 5.02 | 5.02 | 2.66% | 58,159 |
| Mar 4, 2026 | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.61% | 35,387 |
| Mar 2, 2026 | 5.00 | 5.29 | 4.87 | 4.92 | 4.92 | -3.91% | 131,996 |
| Feb 27, 2026 | 4.94 | 5.21 | 4.94 | 5.12 | 5.12 | 1.79% | 108,695 |
| Feb 26, 2026 | 5.00 | 5.19 | 5.00 | 5.03 | 5.03 | -1.57% | 84,193 |
| Feb 25, 2026 | 5.20 | 5.39 | 5.04 | 5.11 | 5.11 | -1.73% | 195,273 |
| Feb 24, 2026 | 5.38 | 5.49 | 5.20 | 5.20 | 5.20 | -3.53% | 37,346 |
| Feb 23, 2026 | 5.41 | 5.69 | 5.31 | 5.39 | 5.39 | -0.92% | 44,660 |
| Feb 20, 2026 | 5.49 | 5.49 | 5.22 | 5.44 | 5.44 | 1.12% | 42,182 |
| Feb 19, 2026 | 5.45 | 5.59 | 5.34 | 5.38 | 5.38 | 0.37% | 37,977 |
| Feb 18, 2026 | 5.42 | 5.64 | 5.30 | 5.36 | 5.36 | -1.11% | 91,007 |
| Feb 17, 2026 | 5.36 | 5.49 | 5.22 | 5.42 | 5.42 | 0.74% | 68,697 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.34 | 5.38 | 5.38 | -4.27% | 72,677 |
| Feb 13, 2026 | 5.65 | 5.71 | 5.50 | 5.62 | 5.62 | 1.63% | 43,115 |
| Feb 12, 2026 | 5.64 | 5.68 | 5.50 | 5.53 | 5.53 | -1.95% | 47,549 |
| Feb 11, 2026 | 5.70 | 5.79 | 5.60 | 5.64 | 5.64 | -1.74% | 68,295 |
| Feb 10, 2026 | 5.78 | 5.85 | 5.61 | 5.74 | 5.74 | -1.37% | 44,311 |
| 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 |