Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 881.70
-24.55 (-2.71%)
Oct 31, 2025, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 903.00 | 906.00 | 874.20 | 877.85 | 877.85 | -3.13% | 168,856 |
| Oct 30, 2025 | 916.00 | 918.00 | 903.00 | 906.25 | 906.25 | -1.03% | 56,835 |
| Oct 29, 2025 | 897.60 | 927.75 | 897.60 | 915.70 | 915.70 | 1.17% | 269,867 |
| Oct 28, 2025 | 903.00 | 912.00 | 888.65 | 905.15 | 905.15 | 0.90% | 136,960 |
| Oct 27, 2025 | 904.00 | 909.00 | 893.40 | 897.10 | 897.10 | -0.72% | 99,828 |
| Oct 24, 2025 | 908.00 | 911.00 | 895.00 | 903.65 | 903.65 | -0.51% | 159,792 |
| Oct 23, 2025 | 923.10 | 926.60 | 906.05 | 908.30 | 908.30 | -2.03% | 154,174 |
| Oct 21, 2025 | 926.00 | 933.35 | 921.65 | 927.10 | 927.10 | 0.25% | 22,145 |
| Oct 20, 2025 | 917.25 | 931.55 | 906.10 | 924.75 | 924.75 | 0.74% | 204,872 |
| Oct 17, 2025 | 922.10 | 929.00 | 913.90 | 918.00 | 918.00 | 0.21% | 104,470 |
| Oct 16, 2025 | 916.00 | 928.70 | 915.00 | 916.10 | 916.10 | 0.05% | 90,027 |
| Oct 15, 2025 | 928.40 | 928.40 | 902.30 | 915.60 | 915.60 | -1.38% | 182,900 |
| Oct 14, 2025 | 934.85 | 934.85 | 913.60 | 928.40 | 928.40 | 0.28% | 181,859 |
| Oct 13, 2025 | 915.00 | 932.00 | 909.45 | 925.85 | 925.85 | -0.62% | 140,424 |
| Oct 10, 2025 | 944.45 | 946.65 | 923.00 | 931.65 | 931.65 | -1.49% | 159,573 |
| Oct 9, 2025 | 931.20 | 956.50 | 930.00 | 945.70 | 945.70 | 1.53% | 200,273 |
| Oct 8, 2025 | 933.00 | 935.20 | 923.00 | 931.45 | 931.45 | 0.44% | 382,839 |
| Oct 7, 2025 | 945.00 | 965.55 | 916.45 | 927.35 | 927.35 | -3.34% | 317,994 |
| Oct 6, 2025 | 975.60 | 988.00 | 955.00 | 959.35 | 959.35 | -1.18% | 262,825 |
| Oct 3, 2025 | 920.00 | 978.90 | 920.00 | 970.80 | 970.80 | 5.03% | 987,823 |
| Oct 1, 2025 | 919.95 | 930.10 | 907.00 | 924.35 | 924.35 | 1.21% | 83,327 |
| Sep 30, 2025 | 907.30 | 920.00 | 905.00 | 913.30 | 913.30 | 0.48% | 92,345 |
| Sep 29, 2025 | 912.80 | 931.40 | 905.00 | 908.90 | 908.90 | 0.18% | 199,245 |
| Sep 26, 2025 | 915.05 | 919.95 | 902.10 | 907.25 | 907.25 | -1.42% | 148,327 |
| Sep 25, 2025 | 911.00 | 930.20 | 911.00 | 920.35 | 920.35 | 0.17% | 147,219 |
| Sep 24, 2025 | 895.00 | 939.00 | 879.35 | 918.80 | 918.80 | 1.77% | 594,226 |
| Sep 23, 2025 | 917.00 | 917.00 | 901.00 | 902.85 | 902.85 | -1.69% | 91,819 |
| Sep 22, 2025 | 908.00 | 929.60 | 897.30 | 918.35 | 918.35 | 1.12% | 153,498 |
| Sep 19, 2025 | 915.00 | 916.95 | 899.30 | 908.20 | 908.20 | -0.77% | 179,161 |
| Sep 18, 2025 | 914.40 | 918.95 | 909.00 | 915.25 | 915.25 | 0.19% | 75,476 |
| Sep 17, 2025 | 925.00 | 925.20 | 910.00 | 913.55 | 913.55 | -1.22% | 150,454 |
| Sep 16, 2025 | 922.95 | 934.20 | 921.20 | 924.85 | 924.85 | 0.21% | 63,562 |
| Sep 15, 2025 | 908.00 | 931.55 | 907.00 | 922.90 | 922.90 | 0.56% | 129,991 |
| Sep 12, 2025 | 920.35 | 925.30 | 906.20 | 917.75 | 917.75 | -0.28% | 97,829 |
| Sep 11, 2025 | 926.00 | 935.90 | 909.50 | 920.35 | 920.35 | 0.14% | 127,349 |
| Sep 10, 2025 | 934.80 | 941.50 | 916.20 | 919.05 | 919.05 | -1.19% | 117,818 |
| Sep 9, 2025 | 945.00 | 948.90 | 926.00 | 930.15 | 930.15 | -1.61% | 152,284 |
| Sep 8, 2025 | 928.85 | 950.00 | 925.00 | 945.35 | 945.35 | 1.78% | 219,444 |
| Sep 5, 2025 | 922.00 | 936.00 | 916.50 | 928.85 | 928.85 | 0.67% | 70,117 |
| Sep 4, 2025 | 935.00 | 939.00 | 920.00 | 922.65 | 922.65 | -1.28% | 217,429 |
| Sep 3, 2025 | 904.90 | 939.00 | 902.50 | 934.60 | 934.60 | 3.58% | 196,868 |
| Sep 2, 2025 | 909.00 | 918.40 | 900.10 | 902.30 | 902.30 | -0.02% | 278,458 |
| Sep 1, 2025 | 904.00 | 911.00 | 896.00 | 902.50 | 902.50 | -0.31% | 208,988 |
| Aug 29, 2025 | 905.90 | 916.30 | 897.80 | 905.30 | 905.30 | -0.07% | 200,418 |
| 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 |