Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India · Delayed Price · Currency is INR 5.01
+0.03 (0.60%)
May 29, 2026, 3:29 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.39 | 4.46 | 4.31 | 4.46 | 4.46 | 4.94% | 51,331 |
| Apr 6, 2026 | 4.22 | 4.25 | 4.12 | 4.25 | 4.25 | 4.94% | 80,333 |
| Apr 2, 2026 | 3.89 | 4.05 | 3.88 | 4.05 | 4.05 | 4.92% | 82,943 |
| Apr 1, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 4.89% | 82,978 |
| Mar 30, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.91% | 179,584 |
| Mar 27, 2026 | 4.07 | 4.07 | 3.87 | 3.87 | 3.87 | -4.91% | 227,949 |
| Mar 25, 2026 | 4.08 | 4.14 | 3.96 | 4.07 | 4.07 | -0.25% | 175,594 |
| Mar 24, 2026 | 4.47 | 4.47 | 4.07 | 4.08 | 4.08 | -4.67% | 309,273 |
| Mar 23, 2026 | 4.49 | 4.51 | 4.27 | 4.28 | 4.28 | -4.68% | 448,263 |
| Mar 20, 2026 | 4.55 | 4.55 | 4.40 | 4.49 | 4.49 | 0.67% | 52,003 |
| Mar 19, 2026 | 4.38 | 4.65 | 4.38 | 4.46 | 4.46 | -0.45% | 83,260 |
| Mar 18, 2026 | 4.45 | 4.69 | 4.42 | 4.48 | 4.48 | -0.67% | 124,606 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.36 | 4.51 | 4.51 | 0.67% | 71,167 |
| Mar 16, 2026 | 4.74 | 4.74 | 4.40 | 4.48 | 4.48 | -3.03% | 169,122 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.61 | 4.62 | 4.62 | -3.14% | 66,037 |