Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 1,029.35
+54.25 (5.56%)
Jul 13, 2026, 3:30 PM IST
Shyam Metalics and Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 974.95 | 1,023.70 | 965.15 | 1,016.00 | - | 4.19% | 653,256 |
| Jul 10, 2026 | 960.00 | 978.40 | 951.05 | 975.10 | 975.10 | 2.82% | 303,569 |
| Jul 9, 2026 | 931.35 | 951.35 | 929.20 | 948.40 | 948.40 | 2.16% | 310,719 |
| Jul 8, 2026 | 957.00 | 966.15 | 916.10 | 928.35 | 928.35 | -3.46% | 854,311 |
| Jul 7, 2026 | 960.00 | 974.00 | 950.05 | 961.60 | 961.60 | 0.32% | 535,832 |
| Jul 6, 2026 | 965.00 | 967.95 | 949.00 | 958.50 | 958.50 | 0.36% | 612,611 |
| Jul 3, 2026 | 968.80 | 974.55 | 945.00 | 955.10 | 955.10 | -0.75% | 430,357 |
| Jul 2, 2026 | 951.00 | 979.05 | 948.35 | 962.35 | 962.35 | 0.58% | 463,469 |
| Jul 1, 2026 | 950.00 | 959.00 | 945.25 | 956.80 | 956.80 | 0.72% | 239,001 |
| Jun 30, 2026 | 950.10 | 967.55 | 943.25 | 950.00 | 950.00 | -0.22% | 200,291 |
| Jun 29, 2026 | 940.10 | 959.90 | 934.35 | 952.05 | 952.05 | 0.67% | 344,401 |
| Jun 25, 2026 | 950.00 | 956.45 | 933.00 | 945.75 | 945.75 | -0.37% | 480,045 |
| Jun 24, 2026 | 968.80 | 968.80 | 945.00 | 949.30 | 949.30 | -1.47% | 222,762 |
| Jun 23, 2026 | 969.10 | 969.10 | 955.00 | 963.45 | 963.45 | 0.28% | 308,152 |
| Jun 22, 2026 | 979.50 | 979.50 | 956.80 | 960.80 | 960.80 | -0.98% | 354,816 |
| Jun 19, 2026 | 979.90 | 982.70 | 963.05 | 970.30 | 970.30 | -0.49% | 417,295 |
| Jun 18, 2026 | 974.15 | 997.95 | 967.40 | 975.10 | 975.10 | 2.05% | 1,729,481 |
| Jun 17, 2026 | 965.00 | 967.00 | 950.70 | 955.55 | 955.55 | -0.99% | 663,188 |
| Jun 16, 2026 | 970.40 | 974.00 | 958.55 | 965.10 | 965.10 | -0.49% | 595,682 |
| Jun 15, 2026 | 986.40 | 1,002.85 | 965.00 | 969.85 | 969.85 | -1.41% | 229,990 |
| Jun 12, 2026 | 984.15 | 991.90 | 973.25 | 983.75 | 983.75 | 1.48% | 864,603 |
| Jun 11, 2026 | 970.00 | 972.75 | 961.25 | 969.45 | 969.45 | 0.06% | 121,712 |
| Jun 10, 2026 | 961.00 | 984.80 | 961.00 | 968.85 | 968.85 | -0.46% | 434,911 |
| Jun 9, 2026 | 975.85 | 993.00 | 967.80 | 973.30 | 973.30 | -0.26% | 745,810 |
| Jun 8, 2026 | 995.00 | 995.00 | 970.00 | 975.85 | 975.85 | -2.54% | 396,028 |
| Jun 5, 2026 | 1,002.95 | 1,013.95 | 996.50 | 1,001.30 | 1,001.30 | -0.07% | 663,549 |
| Jun 4, 2026 | 984.40 | 1,014.00 | 979.30 | 1,002.00 | 1,002.00 | 2.25% | 1,083,978 |
| Jun 3, 2026 | 989.00 | 991.45 | 973.25 | 979.95 | 979.95 | -0.48% | 286,092 |
| Jun 2, 2026 | 965.10 | 987.60 | 962.15 | 984.65 | 984.65 | 2.42% | 771,612 |
| Jun 1, 2026 | 975.00 | 983.20 | 957.00 | 961.40 | 961.40 | -1.23% | 581,529 |
| May 29, 2026 | 971.45 | 979.30 | 960.05 | 973.35 | 973.35 | -0.28% | 1,082,414 |
| May 27, 2026 | 985.00 | 992.00 | 959.90 | 976.05 | 976.05 | -0.31% | 979,320 |
| May 26, 2026 | 962.05 | 983.20 | 956.70 | 979.10 | 979.10 | 1.77% | 1,435,239 |
| May 25, 2026 | 958.90 | 978.00 | 939.00 | 962.05 | 962.05 | 1.50% | 1,201,943 |
| May 22, 2026 | 931.00 | 952.50 | 925.65 | 947.80 | 947.80 | 1.40% | 1,120,427 |
| May 21, 2026 | 933.00 | 938.00 | 919.55 | 934.75 | 934.75 | 1.32% | 949,046 |
| May 20, 2026 | 904.85 | 924.00 | 895.05 | 922.60 | 922.60 | 1.89% | 743,761 |
| May 19, 2026 | 890.50 | 906.20 | 888.05 | 905.50 | 905.50 | 2.13% | 699,349 |
| May 18, 2026 | 871.00 | 894.55 | 860.05 | 886.65 | 886.65 | 1.07% | 533,415 |
| May 15, 2026 | 886.00 | 886.00 | 863.00 | 877.25 | 877.25 | -0.62% | 682,249 |
| May 14, 2026 | 870.45 | 890.80 | 870.45 | 882.70 | 882.70 | 2.02% | 466,200 |
| May 13, 2026 | 844.00 | 883.10 | 844.00 | 865.20 | 865.20 | 2.55% | 817,469 |
| May 12, 2026 | 878.25 | 884.30 | 829.35 | 843.65 | 843.65 | -3.23% | 833,916 |
| May 11, 2026 | 908.85 | 934.90 | 865.00 | 871.80 | 871.80 | -3.51% | 2,667,672 |
| May 8, 2026 | 883.00 | 926.90 | 879.90 | 903.50 | 903.50 | 2.20% | 1,446,963 |
| May 7, 2026 | 893.00 | 897.00 | 877.00 | 884.05 | 884.05 | -1.00% | 197,948 |
| May 6, 2026 | 895.00 | 904.70 | 885.90 | 893.00 | 893.00 | 0.14% | 379,644 |
| May 5, 2026 | 905.40 | 909.45 | 884.45 | 891.75 | 891.75 | -1.51% | 321,790 |
| May 4, 2026 | 884.00 | 908.00 | 879.50 | 905.40 | 905.40 | 3.62% | 668,652 |
| Apr 30, 2026 | 878.00 | 888.30 | 864.60 | 873.75 | 873.75 | -1.13% | 604,350 |