Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 1,047.20
-17.80 (-1.67%)
Oct 1, 2026, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,072.50 | 1,075.70 | 1,027.10 | 1,047.80 | 1,047.80 | -1.62% | 475,311 |
| Sep 30, 2026 | 1,076.90 | 1,078.50 | 1,055.00 | 1,065.00 | 1,065.00 | -0.84% | 235,248 |
| Sep 29, 2026 | 1,064.00 | 1,085.70 | 1,056.00 | 1,074.00 | 1,074.00 | 0.50% | 236,237 |
| Sep 28, 2026 | 1,085.00 | 1,085.30 | 1,065.20 | 1,068.70 | 1,068.70 | -1.56% | 424,830 |
| Sep 25, 2026 | 1,093.00 | 1,100.50 | 1,081.10 | 1,085.60 | 1,085.60 | -1.12% | 591,086 |
| Sep 24, 2026 | 1,103.50 | 1,148.00 | 1,086.80 | 1,097.90 | 1,097.90 | -0.71% | 1,377,316 |
| Sep 23, 2026 | 1,099.50 | 1,124.80 | 1,095.60 | 1,105.80 | 1,105.80 | 1.07% | 418,859 |
| Sep 22, 2026 | 1,105.20 | 1,105.20 | 1,085.90 | 1,094.10 | 1,094.10 | -0.31% | 383,963 |
| Sep 21, 2026 | 1,111.00 | 1,114.50 | 1,071.00 | 1,097.50 | 1,097.50 | -0.23% | 2,877,181 |
| Sep 18, 2026 | 1,087.00 | 1,109.00 | 1,079.00 | 1,100.00 | 1,100.00 | 2.14% | 1,196,160 |
| Sep 17, 2026 | 1,050.00 | 1,093.90 | 1,045.40 | 1,077.00 | 1,077.00 | 2.77% | 439,035 |
| Sep 16, 2026 | 1,050.00 | 1,063.30 | 1,019.00 | 1,048.00 | 1,048.00 | -0.24% | 155,947 |
| Sep 15, 2026 | 1,082.30 | 1,082.70 | 1,045.10 | 1,050.50 | 1,050.50 | -2.26% | 231,835 |
| Sep 11, 2026 | 1,096.00 | 1,096.00 | 1,065.30 | 1,074.80 | 1,074.80 | -1.04% | 224,493 |
| Sep 10, 2026 | 1,081.00 | 1,088.70 | 1,074.20 | 1,086.10 | 1,086.10 | 1.15% | 128,947 |
| Sep 9, 2026 | 1,080.50 | 1,090.30 | 1,070.30 | 1,073.70 | 1,073.70 | -0.76% | 153,996 |
| Sep 8, 2026 | 1,082.50 | 1,099.00 | 1,076.70 | 1,081.90 | 1,081.90 | -0.04% | 228,641 |
| Sep 7, 2026 | 1,065.20 | 1,090.00 | 1,053.20 | 1,082.30 | 1,082.30 | 1.60% | 244,531 |
| Sep 4, 2026 | 1,079.90 | 1,087.30 | 1,058.60 | 1,065.30 | 1,065.30 | -1.03% | 199,343 |
| Sep 3, 2026 | 1,077.60 | 1,101.90 | 1,069.80 | 1,076.40 | 1,076.40 | 0.35% | 661,154 |
| Sep 2, 2026 | 1,078.00 | 1,079.90 | 1,067.10 | 1,072.60 | 1,072.60 | -0.50% | 102,401 |
| Sep 1, 2026 | 1,104.00 | 1,104.00 | 1,058.10 | 1,078.00 | 1,078.00 | -1.42% | 344,507 |
| Aug 31, 2026 | 1,107.40 | 1,107.40 | 1,081.80 | 1,093.50 | 1,093.50 | -0.57% | 482,400 |
| Aug 28, 2026 | 1,050.00 | 1,111.00 | 1,039.60 | 1,099.80 | 1,099.80 | 5.51% | 2,682,841 |
| Aug 27, 2026 | 1,040.50 | 1,083.90 | 1,031.00 | 1,042.40 | 1,042.40 | 0.18% | 2,075,025 |
| Aug 26, 2026 | 1,006.20 | 1,049.00 | 1,005.10 | 1,040.50 | 1,040.50 | 3.41% | 410,561 |
| Aug 25, 2026 | 1,001.00 | 1,017.80 | 991.70 | 1,006.20 | 1,006.20 | 0.52% | 308,203 |
| Aug 24, 2026 | 985.00 | 1,005.90 | 984.20 | 1,001.00 | 1,001.00 | 1.63% | 181,837 |
| Aug 21, 2026 | 995.70 | 996.80 | 983.10 | 984.90 | 984.90 | -1.19% | 62,990 |
| Aug 20, 2026 | 1,000.00 | 1,000.00 | 986.60 | 996.80 | 996.80 | 0.70% | 80,716 |
| Aug 19, 2026 | 995.40 | 998.90 | 982.80 | 989.90 | 989.90 | -0.07% | 38,685 |
| Aug 18, 2026 | 996.20 | 1,003.00 | 985.50 | 990.60 | 990.60 | 0.37% | 423,011 |
| Aug 17, 2026 | 1,004.00 | 1,004.80 | 981.60 | 986.90 | 986.90 | -1.27% | 429,812 |
| Aug 14, 2026 | 978.70 | 1,002.80 | 970.00 | 999.60 | 999.60 | 2.14% | 691,717 |
| Aug 13, 2026 | 989.80 | 990.70 | 976.10 | 978.70 | 978.70 | -0.80% | 625,110 |
| Aug 12, 2026 | 984.80 | 992.90 | 981.40 | 986.60 | 986.60 | 0.18% | 466,532 |
| Aug 11, 2026 | 1,003.10 | 1,003.10 | 977.00 | 984.80 | 984.80 | -1.82% | 684,760 |
| Aug 10, 2026 | 998.90 | 1,011.50 | 993.10 | 1,003.10 | 1,003.10 | -0.38% | 473,932 |
| Aug 7, 2026 | 1,011.00 | 1,027.80 | 982.60 | 1,006.90 | 1,006.90 | -0.58% | 717,867 |
| Aug 6, 2026 | 1,031.00 | 1,040.80 | 1,008.60 | 1,015.50 | 1,012.80 | -1.37% | 568,173 |
| Aug 5, 2026 | 1,028.80 | 1,031.00 | 1,020.30 | 1,029.60 | 1,026.86 | 0.96% | 518,701 |
| Aug 4, 2026 | 1,025.10 | 1,029.40 | 1,014.10 | 1,019.80 | 1,017.09 | -0.52% | 407,730 |
| Aug 3, 2026 | 1,041.80 | 1,044.80 | 1,017.50 | 1,025.10 | 1,022.37 | -0.60% | 477,723 |
| Jul 31, 2026 | 1,020.00 | 1,037.15 | 1,016.60 | 1,031.30 | 1,028.56 | 0.88% | 415,132 |
| Jul 30, 2026 | 1,033.00 | 1,038.45 | 1,013.95 | 1,022.30 | 1,019.58 | -1.09% | 465,618 |
| Jul 29, 2026 | 1,035.50 | 1,036.50 | 1,021.20 | 1,033.60 | 1,030.85 | 0.64% | 244,121 |
| Jul 28, 2026 | 1,044.90 | 1,044.90 | 1,019.90 | 1,027.00 | 1,024.27 | -0.78% | 112,640 |
| Jul 27, 2026 | 1,026.10 | 1,044.90 | 1,015.65 | 1,035.10 | 1,032.35 | 0.74% | 215,142 |
| Jul 24, 2026 | 1,025.45 | 1,033.75 | 1,010.35 | 1,027.45 | 1,024.72 | -1.01% | 132,990 |
| Jul 23, 2026 | 1,030.15 | 1,045.35 | 1,015.50 | 1,039.75 | 1,035.19 | 0.93% | 201,183 |