Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India · Delayed Price · Currency is INR 843.65
-28.15 (-3.23%)
May 12, 2026, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 778.00 | 779.80 | 766.30 | 769.90 | 769.90 | -1.27% | 179,230 |
| Mar 12, 2026 | 786.00 | 793.40 | 766.80 | 779.80 | 779.80 | -0.73% | 109,040 |
| Mar 11, 2026 | 801.50 | 801.50 | 783.10 | 785.55 | 785.55 | -0.76% | 126,175 |
| Mar 10, 2026 | 775.95 | 794.50 | 771.75 | 791.60 | 791.60 | 2.72% | 42,106 |
| Mar 9, 2026 | 775.20 | 788.40 | 752.10 | 770.65 | 770.65 | -3.06% | 107,919 |
| Mar 6, 2026 | 805.80 | 809.20 | 790.65 | 794.95 | 794.95 | -1.36% | 85,973 |
| Mar 5, 2026 | 815.00 | 821.05 | 796.50 | 805.90 | 805.90 | -0.74% | 135,094 |
| Mar 4, 2026 | 820.00 | 834.90 | 794.10 | 811.90 | 811.90 | -3.22% | 392,660 |
| Mar 2, 2026 | 820.00 | 860.00 | 820.00 | 838.90 | 838.90 | -2.49% | 94,988 |
| Feb 27, 2026 | 854.05 | 863.35 | 841.55 | 860.30 | 860.30 | 0.46% | 124,578 |
| Feb 26, 2026 | 865.95 | 866.05 | 844.50 | 856.35 | 856.35 | -0.61% | 149,774 |
| Feb 25, 2026 | 837.00 | 864.20 | 829.00 | 861.60 | 861.60 | 3.69% | 148,294 |
| Feb 24, 2026 | 836.10 | 840.90 | 823.10 | 830.90 | 830.90 | -1.31% | 79,247 |