Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 911.35
+9.05 (1.00%)
Sep 3, 2025, 9:30 AM IST
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 905.90 | 916.30 | 897.80 | 905.30 | 905.30 | -0.07% | 200,394 |
| Aug 28, 2025 | 934.95 | 938.00 | 900.60 | 905.90 | 905.90 | -3.78% | 195,299 |
| Aug 26, 2025 | 941.00 | 949.45 | 931.00 | 941.45 | 941.45 | -0.68% | 227,460 |
| Aug 25, 2025 | 949.70 | 955.00 | 939.00 | 947.85 | 947.85 | 0.84% | 137,289 |
| Aug 22, 2025 | 948.80 | 951.70 | 935.00 | 940.00 | 940.00 | -0.95% | 145,320 |
| Aug 21, 2025 | 946.80 | 959.00 | 937.95 | 949.05 | 949.05 | 0.21% | 238,526 |
| Aug 20, 2025 | 942.00 | 956.00 | 934.95 | 947.10 | 947.10 | 0.11% | 141,797 |
| Aug 19, 2025 | 968.00 | 968.00 | 941.00 | 946.05 | 946.05 | -2.30% | 212,466 |
| Aug 18, 2025 | 963.95 | 980.00 | 951.80 | 968.30 | 966.05 | 1.15% | 363,956 |
| Aug 14, 2025 | 964.20 | 969.00 | 947.60 | 957.30 | 955.08 | -0.71% | 103,243 |
| Aug 13, 2025 | 935.00 | 974.20 | 935.00 | 964.10 | 961.86 | 1.56% | 299,039 |
| Aug 12, 2025 | 950.10 | 956.25 | 943.50 | 949.25 | 947.04 | -0.41% | 89,231 |
| Aug 11, 2025 | 942.00 | 965.00 | 941.15 | 953.15 | 950.94 | 0.08% | 242,446 |
| Aug 8, 2025 | 966.05 | 969.75 | 945.00 | 952.35 | 950.14 | -1.66% | 156,800 |
| Aug 7, 2025 | 950.00 | 975.00 | 945.10 | 968.45 | 966.20 | 1.87% | 363,048 |
| Aug 6, 2025 | 985.00 | 988.75 | 938.95 | 950.65 | 948.44 | -3.20% | 341,613 |
| Aug 5, 2025 | 975.00 | 986.90 | 969.15 | 982.10 | 979.82 | 0.46% | 153,030 |
| Aug 4, 2025 | 965.00 | 996.70 | 965.00 | 977.65 | 975.38 | -0.10% | 285,348 |
| Aug 1, 2025 | 986.40 | 989.90 | 972.00 | 978.60 | 976.33 | -0.81% | 244,945 |
| Jul 31, 2025 | 983.00 | 1,001.00 | 961.00 | 986.60 | 984.31 | 0.10% | 352,552 |
| Jul 30, 2025 | 992.15 | 999.00 | 980.00 | 985.60 | 983.31 | -0.66% | 364,483 |
| Jul 29, 2025 | 963.55 | 999.90 | 952.05 | 992.15 | 989.84 | 3.60% | 796,516 |
| Jul 28, 2025 | 975.00 | 984.90 | 932.60 | 957.70 | 955.47 | -1.17% | 868,778 |
| Jul 25, 2025 | 954.25 | 974.40 | 948.80 | 969.00 | 964.95 | 1.80% | 1,030,500 |
| Jul 24, 2025 | 932.25 | 962.90 | 927.80 | 951.90 | 947.92 | 2.82% | 2,310,531 |
| Jul 23, 2025 | 939.20 | 948.80 | 915.00 | 925.75 | 921.88 | -1.07% | 977,050 |
| Jul 22, 2025 | 924.00 | 942.00 | 923.30 | 935.80 | 931.89 | 1.72% | 1,324,596 |
| Jul 21, 2025 | 918.00 | 928.00 | 912.05 | 919.95 | 916.11 | 0.99% | 1,080,659 |
| Jul 18, 2025 | 924.00 | 924.00 | 902.00 | 910.90 | 909.21 | -0.97% | 284,998 |
| Jul 17, 2025 | 904.45 | 929.00 | 902.40 | 919.80 | 918.09 | 1.93% | 1,017,702 |
| Jul 16, 2025 | 868.00 | 905.10 | 865.00 | 902.40 | 900.72 | 3.49% | 829,217 |
| Jul 15, 2025 | 855.30 | 875.00 | 853.40 | 871.95 | 870.33 | 1.95% | 295,893 |
| Jul 14, 2025 | 845.00 | 858.40 | 839.00 | 855.30 | 853.71 | 0.56% | 127,506 |
| Jul 11, 2025 | 856.95 | 858.55 | 844.95 | 850.55 | 848.97 | -0.93% | 95,254 |
| Jul 10, 2025 | 859.00 | 865.00 | 852.60 | 858.55 | 856.96 | -0.19% | 94,973 |
| Jul 9, 2025 | 867.10 | 875.75 | 858.00 | 860.20 | 858.60 | -1.10% | 67,243 |
| Jul 8, 2025 | 868.80 | 873.80 | 857.55 | 869.75 | 868.13 | -0.34% | 105,492 |
| Jul 7, 2025 | 871.60 | 877.50 | 865.00 | 872.75 | 871.13 | -0.66% | 132,073 |
| Jul 4, 2025 | 875.00 | 889.70 | 875.00 | 878.55 | 876.92 | 0.16% | 224,930 |
| Jul 3, 2025 | 884.80 | 892.95 | 875.00 | 877.15 | 875.52 | -0.20% | 236,890 |
| Jul 2, 2025 | 880.00 | 896.00 | 872.10 | 878.95 | 877.32 | 0.50% | 813,971 |
| Jul 1, 2025 | 870.05 | 877.00 | 862.50 | 874.60 | 872.98 | 0.48% | 174,107 |
| Jun 30, 2025 | 855.60 | 878.00 | 855.60 | 870.40 | 868.78 | 1.73% | 282,771 |
| Jun 27, 2025 | 872.20 | 876.00 | 852.40 | 855.60 | 854.01 | -0.98% | 344,600 |
| Jun 26, 2025 | 841.55 | 867.20 | 838.20 | 864.05 | 862.44 | 2.33% | 361,205 |
| Jun 25, 2025 | 833.80 | 853.55 | 830.35 | 844.35 | 842.78 | 1.27% | 371,672 |
| Jun 24, 2025 | 843.80 | 845.00 | 831.25 | 833.80 | 832.25 | 0.04% | 121,682 |
| Jun 23, 2025 | 810.25 | 840.00 | 810.25 | 833.45 | 831.90 | 0.86% | 175,781 |
| Jun 20, 2025 | 810.35 | 829.45 | 810.35 | 826.35 | 824.81 | 0.95% | 181,087 |
| Jun 19, 2025 | 829.00 | 834.40 | 805.60 | 818.55 | 817.03 | -1.11% | 388,287 |