Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 4.900
-0.070 (-1.41%)
Aug 21, 2026, 12:37 PM IST
Shyam Century Ferrous Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.99 | 5.10 | 4.93 | 4.97 | 4.97 | -0.20% | 21,514 |
| Aug 19, 2026 | 5.24 | 5.24 | 4.90 | 4.98 | 4.98 | -1.39% | 32,179 |
| Aug 18, 2026 | 4.83 | 5.07 | 4.76 | 5.05 | 5.05 | 4.55% | 55,125 |
| Aug 17, 2026 | 4.86 | 4.95 | 4.75 | 4.83 | 4.83 | -3.21% | 170,875 |
| Aug 14, 2026 | 4.98 | 5.10 | 4.88 | 4.99 | 4.99 | -0.99% | 41,932 |
| Aug 13, 2026 | 5.00 | 5.12 | 4.98 | 5.04 | 5.04 | -0.79% | 33,654 |
| Aug 12, 2026 | 4.92 | 5.16 | 4.92 | 5.08 | 5.08 | -0.20% | 22,706 |
| Aug 11, 2026 | 5.15 | 5.19 | 5.01 | 5.09 | 5.09 | 0.39% | 30,231 |
| Aug 10, 2026 | 5.03 | 5.23 | 4.93 | 5.07 | 5.07 | 0.80% | 39,442 |
| Aug 7, 2026 | 5.02 | 5.09 | 5.02 | 5.03 | 5.03 | -2.14% | 53,092 |
| Aug 6, 2026 | 5.47 | 5.66 | 5.14 | 5.14 | 5.14 | -4.99% | 142,008 |
| Aug 5, 2026 | 5.49 | 5.56 | 5.14 | 5.41 | 5.41 | 2.08% | 89,845 |
| Aug 4, 2026 | 5.09 | 5.31 | 5.09 | 5.30 | 5.30 | 4.74% | 47,044 |
| Aug 3, 2026 | 5.21 | 5.21 | 5.01 | 5.06 | 5.06 | -2.50% | 41,031 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.13 | 5.19 | 5.19 | 1.57% | 10,683 |
| Jul 30, 2026 | 5.02 | 5.18 | 4.96 | 5.11 | 5.11 | 0.20% | 34,625 |
| Jul 29, 2026 | 5.26 | 5.26 | 4.90 | 5.10 | 5.10 | 0.59% | 26,294 |
| Jul 28, 2026 | 5.20 | 5.25 | 4.96 | 5.07 | 5.07 | -2.87% | 48,150 |
| Jul 27, 2026 | 5.44 | 5.44 | 5.15 | 5.22 | 5.22 | -2.25% | 28,097 |
| Jul 24, 2026 | 5.30 | 5.50 | 5.20 | 5.34 | 5.34 | -0.19% | 10,496 |
| Jul 23, 2026 | 5.21 | 5.45 | 5.16 | 5.35 | 5.35 | 2.69% | 15,123 |
| Jul 22, 2026 | 5.33 | 5.45 | 5.20 | 5.21 | 5.21 | -2.25% | 18,046 |
| Jul 21, 2026 | 5.20 | 5.47 | 5.16 | 5.33 | 5.33 | 2.30% | 27,192 |
| Jul 20, 2026 | 5.16 | 5.34 | 5.16 | 5.21 | 5.21 | -2.80% | 28,264 |
| Jul 17, 2026 | 5.39 | 5.50 | 5.15 | 5.36 | 5.36 | -0.92% | 25,222 |
| Jul 16, 2026 | 5.62 | 5.62 | 5.35 | 5.41 | 5.41 | -3.74% | 41,685 |
| Jul 15, 2026 | 5.72 | 5.80 | 5.47 | 5.62 | 5.62 | -1.58% | 45,340 |
| Jul 14, 2026 | 5.89 | 5.89 | 5.71 | 5.71 | 5.71 | -1.38% | 47,694 |
| Jul 13, 2026 | 5.79 | 5.85 | 5.71 | 5.79 | 5.79 | 0.35% | 78,820 |
| Jul 10, 2026 | 5.67 | 5.85 | 5.67 | 5.77 | 5.77 | 0.35% | 62,976 |
| Jul 9, 2026 | 5.70 | 5.80 | 5.66 | 5.75 | 5.75 | 0.52% | 63,684 |
| Jul 8, 2026 | 5.70 | 5.96 | 5.70 | 5.72 | 5.72 | -1.72% | 76,760 |
| Jul 7, 2026 | 5.85 | 5.89 | 5.70 | 5.82 | 5.82 | 1.57% | 86,767 |
| Jul 6, 2026 | 5.97 | 5.97 | 5.47 | 5.73 | 5.73 | 0.17% | 35,433 |
| Jul 3, 2026 | 5.91 | 5.91 | 5.66 | 5.72 | 5.72 | -3.21% | 89,878 |
| Jul 2, 2026 | 5.92 | 6.15 | 5.90 | 5.91 | 5.91 | 2.78% | 328,352 |
| Jul 1, 2026 | 5.94 | 6.09 | 5.41 | 5.75 | 5.75 | -3.20% | 196,175 |
| Jun 30, 2026 | 5.51 | 6.06 | 5.43 | 5.94 | 5.94 | 7.80% | 478,316 |
| Jun 29, 2026 | 5.50 | 5.60 | 5.31 | 5.51 | 5.51 | 0.55% | 30,262 |
| Jun 25, 2026 | 5.58 | 5.70 | 5.35 | 5.48 | 5.48 | -1.44% | 179,981 |
| Jun 24, 2026 | 5.51 | 5.69 | 5.49 | 5.56 | 5.56 | 1.09% | 83,202 |
| Jun 23, 2026 | 5.30 | 5.78 | 5.14 | 5.50 | 5.50 | 4.56% | 584,608 |
| Jun 22, 2026 | 4.91 | 5.45 | 4.91 | 5.26 | 5.26 | 3.34% | 138,650 |
| 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 |