Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 4.990
+0.020 (0.40%)
Sep 10, 2026, 3:29 PM IST
Shyam Century Ferrous Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.89 | 5.05 | 4.89 | 4.97 | 4.97 | - | 41,713 |
| Sep 9, 2026 | 5.00 | 5.10 | 4.95 | 4.97 | 4.97 | 0.61% | 31,051 |
| Sep 8, 2026 | 4.78 | 5.03 | 4.78 | 4.94 | 4.94 | -0.60% | 19,189 |
| Sep 7, 2026 | 5.24 | 5.24 | 4.89 | 4.97 | 4.97 | -1.19% | 224,285 |
| Sep 4, 2026 | 4.94 | 5.05 | 4.91 | 5.03 | 5.03 | 1.41% | 164,214 |
| Sep 3, 2026 | 4.85 | 5.05 | 4.85 | 4.96 | 4.96 | -1.20% | 47,873 |
| Sep 2, 2026 | 5.19 | 5.19 | 4.85 | 5.02 | 5.02 | 1.41% | 40,748 |
| Sep 1, 2026 | 4.82 | 5.16 | 4.82 | 4.95 | 4.95 | 0.61% | 67,744 |
| Aug 31, 2026 | 4.90 | 4.99 | 4.85 | 4.92 | 4.92 | -0.40% | 51,497 |
| Aug 28, 2026 | 5.06 | 5.06 | 4.86 | 4.94 | 4.94 | - | 10,543 |
| Aug 27, 2026 | 4.82 | 4.99 | 4.82 | 4.94 | 4.94 | 1.02% | 16,294 |
| Aug 26, 2026 | 5.09 | 5.09 | 4.86 | 4.89 | 4.89 | - | 8,722 |
| Aug 25, 2026 | 5.05 | 5.13 | 4.80 | 4.89 | 4.89 | - | 85,749 |
| Aug 24, 2026 | 4.85 | 5.07 | 4.85 | 4.89 | 4.89 | -0.61% | 185,717 |
| Aug 21, 2026 | 4.97 | 5.14 | 4.90 | 4.92 | 4.92 | -1.01% | 124,260 |
| 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 |