Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 4.690
+0.010 (0.21%)
Oct 22, 2026, 3:29 PM IST
Shyam Century Ferrous Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.78 | 4.88 | 4.60 | 4.69 | 4.69 | 0.21% | 33,641 |
| Oct 21, 2026 | 4.96 | 4.96 | 4.65 | 4.68 | 4.68 | -3.90% | 37,232 |
| Oct 19, 2026 | 4.97 | 4.97 | 4.71 | 4.87 | 4.87 | -1.02% | 12,858 |
| Oct 16, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 1.65% | 23,427 |
| Oct 15, 2026 | 4.95 | 5.00 | 4.83 | 4.84 | 4.84 | -0.41% | 72,131 |
| Oct 14, 2026 | 5.14 | 5.14 | 4.80 | 4.86 | 4.86 | -1.02% | 29,455 |
| Oct 13, 2026 | 4.80 | 4.96 | 4.70 | 4.91 | 4.91 | 0.82% | 19,234 |
| Oct 12, 2026 | 4.76 | 5.00 | 4.76 | 4.87 | 4.87 | 0.21% | 34,555 |
| Oct 9, 2026 | 4.80 | 5.00 | 4.80 | 4.86 | 4.86 | -1.22% | 57,125 |
| Oct 8, 2026 | 5.23 | 5.23 | 4.90 | 4.92 | 4.92 | -1.20% | 27,036 |
| Oct 7, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | -0.99% | 28,322 |
| Oct 6, 2026 | 5.17 | 5.17 | 5.00 | 5.03 | 5.03 | -0.79% | 38,542 |
| Oct 5, 2026 | 5.45 | 5.45 | 4.90 | 5.07 | 5.07 | 1.40% | 93,969 |
| Oct 1, 2026 | 4.97 | 5.21 | 4.89 | 5.00 | 5.00 | 0.60% | 223,042 |
| Sep 30, 2026 | 4.85 | 5.09 | 4.85 | 4.97 | 4.97 | -0.40% | 11,943 |
| Sep 29, 2026 | 4.96 | 5.09 | 4.95 | 4.99 | 4.99 | 0.60% | 48,331 |
| Sep 28, 2026 | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | -0.80% | 20,931 |
| Sep 25, 2026 | 4.93 | 5.09 | 4.93 | 5.00 | 5.00 | - | 19,538 |
| Sep 24, 2026 | 5.09 | 5.10 | 4.92 | 5.00 | 5.00 | -0.40% | 26,951 |
| Sep 23, 2026 | 5.02 | 5.10 | 5.00 | 5.02 | 5.02 | -0.40% | 84,647 |
| Sep 22, 2026 | 5.02 | 5.10 | 5.01 | 5.04 | 5.04 | -0.98% | 46,119 |
| Sep 21, 2026 | 5.00 | 5.10 | 4.95 | 5.09 | 5.09 | 0.59% | 250,026 |
| Sep 18, 2026 | 4.75 | 5.12 | 4.75 | 5.06 | 5.06 | 1.81% | 422,226 |
| Sep 17, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.97 | 0.20% | 326,064 |
| Sep 16, 2026 | 5.04 | 5.04 | 4.80 | 4.96 | 4.96 | 1.22% | 21,867 |
| Sep 15, 2026 | 4.96 | 5.09 | 4.87 | 4.90 | 4.90 | -1.21% | 30,597 |
| Sep 11, 2026 | 5.14 | 5.14 | 4.91 | 4.96 | 4.96 | -0.20% | 42,344 |
| 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 |