Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 836.20
+37.05 (4.64%)
At close: Jan 28, 2026
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 803.00 | 839.50 | 799.00 | 836.20 | - | 4.64% | 226,399 |
| Jan 27, 2026 | 777.00 | 803.00 | 754.70 | 799.15 | 799.15 | 2.57% | 489,316 |
| Jan 23, 2026 | 815.80 | 815.80 | 774.00 | 779.10 | 779.10 | -3.07% | 85,281 |
| Jan 22, 2026 | 795.75 | 807.40 | 795.75 | 803.75 | 803.75 | 1.08% | 96,351 |
| Jan 21, 2026 | 793.30 | 806.60 | 790.00 | 795.20 | 795.20 | -0.72% | 225,598 |
| Jan 20, 2026 | 806.00 | 818.45 | 799.00 | 801.00 | 801.00 | -2.14% | 130,190 |
| Jan 19, 2026 | 813.45 | 820.15 | 801.00 | 818.50 | 818.50 | 0.62% | 137,274 |
| Jan 16, 2026 | 835.00 | 838.60 | 809.55 | 813.45 | 813.45 | -2.78% | 141,839 |
| Jan 14, 2026 | 818.00 | 845.00 | 810.80 | 836.75 | 836.75 | 2.93% | 173,634 |
| Jan 13, 2026 | 805.60 | 816.35 | 802.00 | 812.95 | 812.95 | 0.91% | 308,984 |
| Jan 12, 2026 | 802.00 | 809.40 | 792.90 | 805.60 | 805.60 | 0.48% | 100,595 |
| Jan 9, 2026 | 806.90 | 814.20 | 795.50 | 801.75 | 801.75 | -0.08% | 110,467 |
| Jan 8, 2026 | 833.00 | 833.00 | 796.95 | 802.40 | 802.40 | -2.99% | 141,964 |
| Jan 7, 2026 | 834.00 | 839.95 | 824.00 | 827.10 | 827.10 | -0.71% | 36,021 |
| Jan 6, 2026 | 845.75 | 850.00 | 828.00 | 833.05 | 833.05 | -1.51% | 118,892 |
| Jan 5, 2026 | 850.45 | 858.00 | 840.85 | 845.80 | 845.80 | -0.53% | 73,555 |
| Jan 2, 2026 | 840.00 | 852.00 | 840.00 | 850.30 | 850.30 | 1.00% | 42,944 |
| Jan 1, 2026 | 842.00 | 854.00 | 836.00 | 841.85 | 841.85 | -0.68% | 72,162 |
| Dec 31, 2025 | 840.00 | 855.00 | 835.65 | 847.65 | 847.65 | 1.68% | 227,186 |
| Dec 30, 2025 | 823.00 | 842.00 | 816.00 | 833.65 | 833.65 | 1.74% | 137,129 |
| Dec 29, 2025 | 819.50 | 832.70 | 816.20 | 819.40 | 819.40 | 0.15% | 97,414 |
| Dec 26, 2025 | 824.00 | 829.35 | 816.05 | 818.20 | 818.20 | -0.67% | 44,637 |
| Dec 24, 2025 | 827.00 | 833.75 | 821.90 | 823.75 | 823.75 | -0.30% | 600,271 |
| Dec 23, 2025 | 823.40 | 839.80 | 817.15 | 826.25 | 826.25 | 1.36% | 211,166 |
| Dec 22, 2025 | 820.95 | 830.00 | 811.00 | 815.20 | 815.20 | -0.35% | 88,362 |
| Dec 19, 2025 | 797.00 | 824.40 | 797.00 | 818.05 | 818.05 | 2.15% | 78,681 |
| Dec 18, 2025 | 805.00 | 806.70 | 795.80 | 800.85 | 800.85 | -0.44% | 82,000 |
| Dec 17, 2025 | 808.00 | 808.60 | 801.85 | 804.35 | 804.35 | -0.34% | 45,494 |
| Dec 16, 2025 | 812.50 | 813.95 | 799.45 | 807.10 | 807.10 | -0.25% | 481,349 |
| Dec 15, 2025 | 800.00 | 812.45 | 796.60 | 809.15 | 809.15 | 1.02% | 113,224 |
| Dec 12, 2025 | 796.55 | 805.00 | 796.40 | 800.95 | 800.95 | 0.80% | 53,340 |
| Dec 11, 2025 | 786.05 | 803.95 | 785.55 | 794.60 | 794.60 | 0.67% | 148,017 |
| Dec 10, 2025 | 815.95 | 817.75 | 780.70 | 789.35 | 789.35 | -3.32% | 218,561 |
| Dec 9, 2025 | 798.15 | 824.30 | 776.40 | 816.45 | 816.45 | 2.08% | 166,194 |
| Dec 8, 2025 | 796.15 | 809.60 | 789.05 | 799.80 | 799.80 | -0.39% | 149,796 |
| Dec 5, 2025 | 815.50 | 815.55 | 783.85 | 802.90 | 802.90 | 0.21% | 296,604 |
| Dec 4, 2025 | 804.00 | 806.00 | 795.15 | 801.20 | 801.20 | -0.44% | 57,805 |
| Dec 3, 2025 | 808.00 | 810.35 | 796.40 | 804.75 | 804.75 | -0.48% | 135,642 |
| Dec 2, 2025 | 820.15 | 821.05 | 806.30 | 808.60 | 808.60 | -1.41% | 55,718 |
| Dec 1, 2025 | 813.90 | 826.80 | 810.60 | 820.15 | 820.15 | 0.77% | 149,993 |
| Nov 28, 2025 | 818.95 | 819.70 | 808.00 | 813.90 | 813.90 | -0.62% | 59,287 |
| Nov 27, 2025 | 826.50 | 834.10 | 814.80 | 818.95 | 818.95 | -0.99% | 64,561 |
| Nov 26, 2025 | 825.00 | 837.55 | 812.75 | 827.10 | 827.10 | 1.06% | 93,354 |
| Nov 25, 2025 | 814.40 | 840.00 | 803.20 | 818.40 | 818.40 | 0.81% | 152,363 |
| Nov 24, 2025 | 866.70 | 871.85 | 803.25 | 811.85 | 811.85 | -1.74% | 1,346,170 |
| Nov 21, 2025 | 829.40 | 834.20 | 818.00 | 826.20 | 826.20 | -1.05% | 75,415 |
| Nov 20, 2025 | 835.15 | 840.00 | 821.00 | 835.00 | 835.00 | -0.20% | 129,296 |
| Nov 19, 2025 | 840.05 | 848.95 | 831.00 | 836.70 | 836.70 | -1.28% | 66,261 |
| Nov 18, 2025 | 855.50 | 857.20 | 840.05 | 847.55 | 847.55 | -0.99% | 72,516 |
| Nov 17, 2025 | 850.70 | 862.50 | 850.50 | 856.00 | 856.00 | 0.02% | 83,050 |