Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 961.40
-11.95 (-1.23%)
Jun 1, 2026, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 975.00 | 983.20 | 957.00 | 962.00 | - | -1.17% | 581,484 |
| 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 |
| Apr 29, 2026 | 890.00 | 908.60 | 878.70 | 883.70 | 883.70 | 0.68% | 929,406 |
| Apr 28, 2026 | 887.95 | 896.30 | 874.70 | 877.75 | 877.75 | -0.95% | 418,483 |
| Apr 27, 2026 | 834.30 | 900.30 | 830.05 | 886.15 | 886.15 | 7.97% | 2,787,989 |
| Apr 24, 2026 | 836.00 | 836.00 | 812.20 | 820.70 | 820.70 | -0.76% | 521,173 |
| Apr 23, 2026 | 808.00 | 849.75 | 802.30 | 826.95 | 826.95 | 1.77% | 1,004,628 |
| Apr 22, 2026 | 829.90 | 830.10 | 810.00 | 812.55 | 812.55 | -1.41% | 323,850 |
| Apr 21, 2026 | 852.00 | 858.90 | 821.00 | 824.20 | 824.20 | -3.21% | 323,501 |
| Apr 20, 2026 | 859.90 | 872.00 | 850.00 | 851.55 | 851.55 | -1.46% | 392,645 |
| Apr 17, 2026 | 864.00 | 872.40 | 852.80 | 864.20 | 864.20 | 0.08% | 187,139 |
| Apr 16, 2026 | 849.70 | 880.00 | 849.70 | 863.55 | 863.55 | 0.26% | 323,641 |
| Apr 15, 2026 | 835.95 | 865.00 | 835.95 | 861.30 | 861.30 | 3.71% | 182,912 |
| Apr 13, 2026 | 823.00 | 837.60 | 811.10 | 830.50 | 830.50 | -0.99% | 104,481 |
| Apr 10, 2026 | 830.00 | 845.00 | 830.00 | 838.80 | 838.80 | 0.98% | 218,845 |
| Apr 9, 2026 | 840.00 | 845.00 | 826.70 | 830.70 | 830.70 | -0.92% | 112,279 |
| Apr 8, 2026 | 850.00 | 857.00 | 830.00 | 838.40 | 838.40 | 2.01% | 487,827 |
| Apr 7, 2026 | 806.60 | 855.00 | 801.10 | 821.85 | 821.85 | 3.46% | 1,540,571 |
| Apr 6, 2026 | 780.00 | 809.95 | 774.05 | 794.40 | 794.40 | 0.22% | 225,185 |
| Apr 2, 2026 | 780.00 | 795.00 | 766.60 | 792.65 | 792.65 | -0.55% | 63,584 |
| Apr 1, 2026 | 789.80 | 802.95 | 772.00 | 797.00 | 797.00 | 3.36% | 157,338 |
| Mar 30, 2026 | 763.00 | 793.90 | 747.95 | 771.10 | 771.10 | 0.11% | 747,503 |
| Mar 27, 2026 | 793.95 | 793.95 | 761.20 | 770.25 | 770.25 | -3.08% | 278,508 |
| Mar 25, 2026 | 794.95 | 815.45 | 787.80 | 794.75 | 794.75 | 0.94% | 542,097 |
| Mar 24, 2026 | 779.25 | 808.00 | 770.00 | 787.35 | 787.35 | 1.23% | 147,143 |
| Mar 23, 2026 | 774.00 | 790.15 | 770.00 | 777.80 | 777.80 | -2.20% | 291,544 |
| Mar 20, 2026 | 785.90 | 799.60 | 782.60 | 795.30 | 795.30 | 1.20% | 197,742 |
| Mar 19, 2026 | 770.10 | 789.90 | 770.10 | 785.90 | 785.90 | -0.08% | 185,040 |
| Mar 18, 2026 | 775.00 | 790.60 | 772.00 | 786.55 | 786.55 | 1.18% | 221,130 |
| Mar 17, 2026 | 753.10 | 818.00 | 753.10 | 777.35 | 777.35 | 2.09% | 707,192 |
| Mar 16, 2026 | 769.90 | 769.90 | 746.00 | 761.45 | 761.45 | -1.10% | 194,157 |