Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 1,065.30
-11.10 (-1.03%)
Sep 4, 2026, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,063.00 | 1,064.70 | 1,023.30 | 1,030.15 | 1,025.63 | -3.06% | 276,198 |
| Jul 21, 2026 | 1,069.00 | 1,088.95 | 1,052.00 | 1,062.65 | 1,057.99 | 0.73% | 1,032,739 |
| Jul 20, 2026 | 1,030.00 | 1,090.00 | 1,020.50 | 1,055.00 | 1,050.37 | 3.18% | 2,630,447 |
| Jul 17, 2026 | 1,044.00 | 1,045.00 | 1,006.70 | 1,022.50 | 1,018.02 | -1.73% | 220,511 |
| Jul 16, 2026 | 1,030.00 | 1,059.00 | 1,027.25 | 1,040.50 | 1,035.94 | 0.65% | 491,957 |
| Jul 15, 2026 | 1,035.95 | 1,049.00 | 1,022.00 | 1,033.75 | 1,029.22 | -0.21% | 602,596 |
| Jul 14, 2026 | 1,038.05 | 1,046.00 | 1,020.20 | 1,035.95 | 1,031.41 | 0.64% | 678,610 |
| Jul 13, 2026 | 974.95 | 1,038.00 | 965.15 | 1,029.35 | 1,024.84 | 5.56% | 2,119,479 |
| Jul 10, 2026 | 960.00 | 978.40 | 951.05 | 975.10 | 970.82 | 2.82% | 303,569 |
| Jul 9, 2026 | 931.35 | 951.35 | 929.20 | 948.40 | 944.24 | 2.16% | 310,719 |
| Jul 8, 2026 | 957.00 | 966.15 | 916.10 | 928.35 | 924.28 | -3.46% | 854,311 |
| Jul 7, 2026 | 960.00 | 974.00 | 950.05 | 961.60 | 957.38 | 0.32% | 535,832 |
| Jul 6, 2026 | 965.00 | 967.95 | 949.00 | 958.50 | 954.30 | 0.36% | 612,611 |
| Jul 3, 2026 | 968.80 | 974.55 | 945.00 | 955.10 | 950.91 | -0.75% | 430,357 |
| Jul 2, 2026 | 951.00 | 979.05 | 948.35 | 962.35 | 958.13 | 0.58% | 463,469 |
| Jul 1, 2026 | 950.00 | 959.00 | 945.25 | 956.80 | 952.60 | 0.72% | 239,001 |
| Jun 30, 2026 | 950.10 | 967.55 | 943.25 | 950.00 | 945.83 | -0.22% | 200,291 |
| Jun 29, 2026 | 940.10 | 959.90 | 934.35 | 952.05 | 947.87 | 0.67% | 344,401 |