Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 5.09
0.00 (0.00%)
Jun 19, 2026, 3:28 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.90 | 5.15 | 4.90 | 5.09 | 5.09 | - | 86,175 |
| Jun 18, 2026 | 5.09 | 5.15 | 4.91 | 5.09 | 5.09 | 2.62% | 180,037 |
| Jun 17, 2026 | 5.03 | 5.40 | 4.75 | 4.96 | 4.96 | -1.39% | 44,428 |
| Jun 16, 2026 | 4.87 | 5.10 | 4.87 | 5.03 | 5.03 | 1.21% | 54,007 |
| Jun 15, 2026 | 4.92 | 5.17 | 4.88 | 4.97 | 4.97 | 1.02% | 77,170 |
| Jun 12, 2026 | 4.83 | 5.09 | 4.61 | 4.92 | 4.92 | -1.80% | 184,546 |
| Jun 11, 2026 | 4.82 | 5.05 | 4.62 | 5.01 | 5.01 | 3.94% | 202,842 |
| Jun 10, 2026 | 5.28 | 5.28 | 4.76 | 4.82 | 4.82 | -1.63% | 107,173 |
| Jun 9, 2026 | 4.90 | 4.98 | 4.85 | 4.90 | 4.90 | - | 40,509 |
| Jun 8, 2026 | 4.99 | 4.99 | 4.85 | 4.90 | 4.90 | -1.80% | 50,797 |
| Jun 5, 2026 | 5.10 | 5.10 | 4.85 | 4.99 | 4.99 | - | 59,718 |
| Jun 4, 2026 | 5.01 | 5.01 | 4.90 | 4.99 | 4.99 | -0.40% | 41,557 |
| Jun 3, 2026 | 5.21 | 5.21 | 4.90 | 5.01 | 5.01 | - | 20,450 |
| Jun 2, 2026 | 5.06 | 5.11 | 4.86 | 5.01 | 5.01 | 0.80% | 45,770 |
| Jun 1, 2026 | 5.00 | 5.14 | 4.85 | 4.97 | 4.97 | -0.80% | 34,482 |
| May 29, 2026 | 5.00 | 5.19 | 4.92 | 5.01 | 5.01 | 0.60% | 48,946 |
| May 27, 2026 | 5.05 | 5.06 | 4.90 | 4.98 | 4.98 | -1.39% | 107,500 |
| May 26, 2026 | 5.24 | 5.24 | 4.80 | 5.05 | 5.05 | 2.43% | 60,753 |
| May 25, 2026 | 5.02 | 5.25 | 4.81 | 4.93 | 4.93 | 1.02% | 80,090 |
| May 22, 2026 | 4.95 | 5.10 | 4.85 | 4.88 | 4.88 | -1.41% | 52,120 |
| May 21, 2026 | 4.90 | 5.08 | 4.81 | 4.95 | 4.95 | -0.60% | 177,201 |
| May 20, 2026 | 4.92 | 5.20 | 4.90 | 4.98 | 4.98 | 1.01% | 26,157 |
| May 19, 2026 | 4.98 | 5.45 | 4.57 | 4.93 | 4.93 | -0.80% | 183,452 |
| May 18, 2026 | 5.16 | 5.19 | 4.90 | 4.97 | 4.97 | -3.68% | 73,500 |
| May 15, 2026 | 5.40 | 5.40 | 5.11 | 5.16 | 5.16 | -2.27% | 97,067 |
| May 14, 2026 | 5.33 | 5.55 | 5.20 | 5.28 | 5.28 | -0.75% | 81,124 |
| May 13, 2026 | 5.36 | 5.50 | 5.18 | 5.32 | 5.32 | -3.45% | 83,074 |
| May 12, 2026 | 5.51 | 5.89 | 5.49 | 5.51 | 5.51 | -3.16% | 158,362 |
| May 11, 2026 | 5.98 | 5.98 | 5.51 | 5.69 | 5.69 | -1.39% | 64,980 |
| May 8, 2026 | 5.80 | 5.98 | 5.75 | 5.77 | 5.77 | -2.86% | 137,737 |
| May 7, 2026 | 6.24 | 6.24 | 5.87 | 5.94 | 5.94 | 0.17% | 188,303 |
| May 6, 2026 | 6.00 | 6.39 | 5.65 | 5.93 | 5.93 | 1.37% | 342,300 |
| May 5, 2026 | 5.84 | 6.27 | 5.60 | 5.85 | 5.85 | 2.63% | 515,681 |
| May 4, 2026 | 5.81 | 5.81 | 5.60 | 5.70 | 5.70 | -1.89% | 60,409 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.70 | 5.81 | 5.81 | 1.40% | 35,104 |
| Apr 29, 2026 | 5.61 | 5.93 | 5.61 | 5.73 | 5.73 | -1.21% | 83,942 |
| Apr 28, 2026 | 5.70 | 5.94 | 5.50 | 5.80 | 5.80 | 3.02% | 99,110 |
| Apr 27, 2026 | 5.51 | 5.95 | 5.50 | 5.63 | 5.63 | 0.54% | 112,615 |
| Apr 24, 2026 | 5.50 | 5.99 | 5.50 | 5.60 | 5.60 | -1.23% | 87,525 |
| Apr 23, 2026 | 5.99 | 6.00 | 5.33 | 5.67 | 5.67 | 1.25% | 67,477 |
| Apr 22, 2026 | 5.61 | 5.65 | 5.51 | 5.60 | 5.60 | 1.82% | 53,947 |
| Apr 21, 2026 | 5.59 | 5.69 | 5.21 | 5.50 | 5.50 | - | 80,313 |
| Apr 20, 2026 | 5.58 | 5.78 | 5.16 | 5.50 | 5.50 | -1.43% | 123,084 |
| Apr 17, 2026 | 5.40 | 6.01 | 5.06 | 5.58 | 5.58 | 2.01% | 315,525 |
| Apr 16, 2026 | 5.39 | 5.52 | 5.27 | 5.47 | 5.47 | 8.75% | 215,992 |
| Apr 15, 2026 | 4.79 | 5.03 | 4.68 | 5.03 | 5.03 | 9.83% | 139,146 |
| Apr 13, 2026 | 4.36 | 4.70 | 4.36 | 4.58 | 4.58 | -1.93% | 44,212 |
| Apr 10, 2026 | 4.89 | 4.89 | 4.60 | 4.67 | 4.67 | 1.52% | 133,459 |
| Apr 9, 2026 | 4.88 | 4.88 | 4.50 | 4.60 | 4.60 | 0.22% | 169,852 |
| Apr 8, 2026 | 4.67 | 4.90 | 4.05 | 4.59 | 4.59 | 2.91% | 415,732 |