Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 1,027.10
+4.80 (0.47%)
Jul 31, 2026, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,020.00 | 1,037.15 | 1,016.60 | 1,031.30 | 1,031.30 | 0.88% | 415,132 |
| Jul 30, 2026 | 1,033.00 | 1,038.45 | 1,013.95 | 1,022.30 | 1,022.30 | -1.09% | 465,618 |
| Jul 29, 2026 | 1,035.50 | 1,036.50 | 1,021.20 | 1,033.60 | 1,033.60 | 0.64% | 244,121 |
| Jul 28, 2026 | 1,044.90 | 1,044.90 | 1,019.90 | 1,027.00 | 1,027.00 | -0.78% | 112,640 |
| Jul 27, 2026 | 1,026.10 | 1,044.90 | 1,015.65 | 1,035.10 | 1,035.10 | 0.74% | 215,142 |
| Jul 24, 2026 | 1,025.45 | 1,033.75 | 1,010.35 | 1,027.45 | 1,027.45 | -1.01% | 132,990 |
| Jul 23, 2026 | 1,030.15 | 1,045.35 | 1,015.50 | 1,039.75 | 1,037.95 | 0.93% | 201,183 |
| Jul 22, 2026 | 1,063.00 | 1,064.70 | 1,023.30 | 1,030.15 | 1,028.37 | -3.06% | 276,198 |
| Jul 21, 2026 | 1,069.00 | 1,088.95 | 1,052.00 | 1,062.65 | 1,060.81 | 0.73% | 1,032,739 |
| Jul 20, 2026 | 1,030.00 | 1,090.00 | 1,020.50 | 1,055.00 | 1,053.17 | 3.18% | 2,630,447 |
| Jul 17, 2026 | 1,044.00 | 1,045.00 | 1,006.70 | 1,022.50 | 1,020.73 | -1.73% | 220,511 |
| Jul 16, 2026 | 1,030.00 | 1,059.00 | 1,027.25 | 1,040.50 | 1,038.70 | 0.65% | 491,957 |
| Jul 15, 2026 | 1,035.95 | 1,049.00 | 1,022.00 | 1,033.75 | 1,031.96 | -0.21% | 602,596 |
| Jul 14, 2026 | 1,038.05 | 1,046.00 | 1,020.20 | 1,035.95 | 1,034.16 | 0.64% | 678,610 |
| Jul 13, 2026 | 974.95 | 1,038.00 | 965.15 | 1,029.35 | 1,027.57 | 5.56% | 2,119,479 |
| Jul 10, 2026 | 960.00 | 978.40 | 951.05 | 975.10 | 973.41 | 2.82% | 303,569 |
| Jul 9, 2026 | 931.35 | 951.35 | 929.20 | 948.40 | 946.76 | 2.16% | 310,719 |
| Jul 8, 2026 | 957.00 | 966.15 | 916.10 | 928.35 | 926.74 | -3.46% | 854,311 |
| Jul 7, 2026 | 960.00 | 974.00 | 950.05 | 961.60 | 959.94 | 0.32% | 535,832 |
| Jul 6, 2026 | 965.00 | 967.95 | 949.00 | 958.50 | 956.84 | 0.36% | 612,611 |
| Jul 3, 2026 | 968.80 | 974.55 | 945.00 | 955.10 | 953.45 | -0.75% | 430,357 |
| Jul 2, 2026 | 951.00 | 979.05 | 948.35 | 962.35 | 960.68 | 0.58% | 463,469 |
| Jul 1, 2026 | 950.00 | 959.00 | 945.25 | 956.80 | 955.14 | 0.72% | 239,001 |
| Jun 30, 2026 | 950.10 | 967.55 | 943.25 | 950.00 | 948.36 | -0.22% | 200,291 |
| Jun 29, 2026 | 940.10 | 959.90 | 934.35 | 952.05 | 950.40 | 0.67% | 344,401 |
| Jun 25, 2026 | 950.00 | 956.45 | 933.00 | 945.75 | 944.11 | -0.37% | 480,045 |
| Jun 24, 2026 | 968.80 | 968.80 | 945.00 | 949.30 | 947.66 | -1.47% | 222,762 |
| Jun 23, 2026 | 969.10 | 969.10 | 955.00 | 963.45 | 961.78 | 0.28% | 308,152 |
| Jun 22, 2026 | 979.50 | 979.50 | 956.80 | 960.80 | 959.14 | -0.98% | 354,816 |
| Jun 19, 2026 | 979.90 | 982.70 | 963.05 | 970.30 | 968.62 | -0.49% | 417,295 |
| Jun 18, 2026 | 974.15 | 997.95 | 967.40 | 975.10 | 973.41 | 2.05% | 1,729,481 |
| Jun 17, 2026 | 965.00 | 967.00 | 950.70 | 955.55 | 953.90 | -0.99% | 663,188 |
| Jun 16, 2026 | 970.40 | 974.00 | 958.55 | 965.10 | 963.43 | -0.49% | 595,682 |
| Jun 15, 2026 | 986.40 | 1,002.85 | 965.00 | 969.85 | 968.17 | -1.41% | 229,990 |
| Jun 12, 2026 | 984.15 | 991.90 | 973.25 | 983.75 | 982.05 | 1.48% | 864,603 |
| Jun 11, 2026 | 970.00 | 972.75 | 961.25 | 969.45 | 967.77 | 0.06% | 121,712 |
| Jun 10, 2026 | 961.00 | 984.80 | 961.00 | 968.85 | 967.17 | -0.46% | 434,911 |
| Jun 9, 2026 | 975.85 | 993.00 | 967.80 | 973.30 | 971.62 | -0.26% | 745,810 |
| Jun 8, 2026 | 995.00 | 995.00 | 970.00 | 975.85 | 974.16 | -2.54% | 396,028 |
| Jun 5, 2026 | 1,002.95 | 1,013.95 | 996.50 | 1,001.30 | 999.57 | -0.07% | 663,549 |
| Jun 4, 2026 | 984.40 | 1,014.00 | 979.30 | 1,002.00 | 1,000.27 | 2.25% | 1,083,978 |
| Jun 3, 2026 | 989.00 | 991.45 | 973.25 | 979.95 | 978.25 | -0.48% | 286,092 |
| Jun 2, 2026 | 965.10 | 987.60 | 962.15 | 984.65 | 982.95 | 2.42% | 771,612 |
| Jun 1, 2026 | 975.00 | 983.20 | 957.00 | 961.40 | 959.74 | -1.23% | 581,529 |
| May 29, 2026 | 971.45 | 979.30 | 960.05 | 973.35 | 971.66 | -0.28% | 1,082,414 |
| May 27, 2026 | 985.00 | 992.00 | 959.90 | 976.05 | 974.36 | -0.31% | 979,320 |
| May 26, 2026 | 962.05 | 983.20 | 956.70 | 979.10 | 977.40 | 1.77% | 1,435,239 |
| May 25, 2026 | 958.90 | 978.00 | 939.00 | 962.05 | 960.38 | 1.50% | 1,201,943 |
| May 22, 2026 | 931.00 | 952.50 | 925.65 | 947.80 | 946.16 | 1.40% | 1,120,427 |
| May 21, 2026 | 933.00 | 938.00 | 919.55 | 934.75 | 933.13 | 1.32% | 949,046 |