Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 923.00
+9.70 (1.06%)
Oct 1, 2025, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |