Shyam Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	9.57	10.85	9.56	10.25	10.25	7.11%	26,514
Feb 17, 2026	9.50	10.20	9.31	9.57	9.57	0.74%	6,162
Feb 16, 2026	10.98	10.98	9.16	9.50	9.50	-8.03%	10,803
Feb 13, 2026	10.00	10.49	9.83	10.33	10.33	5.30%	1,804
Feb 12, 2026	10.29	10.30	9.27	9.81	9.81	-4.29%	696
Feb 11, 2026	10.39	10.40	9.80	10.25	10.25	1.49%	2,472
Feb 10, 2026	10.70	10.70	9.55	10.10	10.10	1.00%	4,045
Feb 9, 2026	9.97	10.49	9.90	10.00	10.00	0.81%	2,309
Feb 6, 2026	9.89	10.38	9.51	9.92	9.92	0.20%	1,658
Feb 5, 2026	10.20	10.46	9.40	9.90	9.90	-5.44%	4,537
Feb 4, 2026	10.26	10.68	9.68	10.47	10.47	2.05%	27,801
Feb 3, 2026	9.91	10.94	9.91	10.26	10.26	3.32%	5,184
Feb 2, 2026	10.32	10.32	9.50	9.93	9.93	-3.22%	1,380
Feb 1, 2026	10.34	10.34	10.00	10.26	10.26	-0.77%	1,484
Jan 30, 2026	9.78	10.40	9.51	10.34	10.34	3.50%	4,103
Jan 29, 2026	10.14	10.17	9.51	9.99	9.99	-1.48%	7,138
Jan 28, 2026	9.11	10.34	9.11	10.14	10.14	2.53%	3,654
Jan 27, 2026	10.55	10.55	9.36	9.89	9.89	-5.81%	6,498
Jan 23, 2026	10.31	10.72	10.00	10.50	10.50	4.17%	10,673
Jan 22, 2026	10.99	11.00	9.86	10.08	10.08	-8.11%	45,956
Jan 21, 2026	11.37	12.29	10.75	10.97	10.97	-4.02%	4,874
Jan 20, 2026	11.55	12.49	11.03	11.43	11.43	-3.05%	5,103
Jan 19, 2026	11.75	12.00	11.40	11.79	11.79	-1.67%	3,655
Jan 16, 2026	11.81	12.47	11.55	11.99	11.99	-0.83%	7,421
Jan 14, 2026	11.76	12.20	11.76	12.09	12.09	2.81%	2,530
Jan 13, 2026	12.30	12.30	11.38	11.76	11.76	-2.81%	1,986
Jan 12, 2026	12.29	12.29	11.70	12.10	12.10	-2.02%	1,328
Jan 9, 2026	12.02	12.37	11.88	12.35	12.35	2.75%	1,045
Jan 8, 2026	12.18	12.50	11.91	12.02	12.02	-3.38%	6,406
Jan 7, 2026	12.64	12.64	11.87	12.44	12.44	3.15%	2,717
Jan 6, 2026	12.32	12.65	12.05	12.06	12.06	-2.11%	14,875
Jan 5, 2026	12.07	12.68	12.07	12.32	12.32	-0.32%	4,488
Jan 2, 2026	12.68	12.68	12.16	12.36	12.36	0.57%	2,784
Jan 1, 2026	11.63	12.47	11.63	12.29	12.29	1.32%	2,584
Dec 31, 2025	12.89	12.89	12.12	12.13	12.13	-4.03%	3,035
Dec 30, 2025	12.85	12.85	11.36	12.64	12.64	0.32%	15,773
Dec 29, 2025	12.54	12.95	12.24	12.60	12.60	0.48%	9,847
Dec 26, 2025	13.23	13.23	12.12	12.54	12.54	-0.40%	4,908
Dec 24, 2025	12.60	12.98	12.10	12.59	12.59	-0.16%	11,006
Dec 23, 2025	12.84	13.05	12.48	12.61	12.61	-0.71%	2,950
Dec 22, 2025	12.64	13.15	12.37	12.70	12.70	0.40%	3,165
Dec 19, 2025	12.74	12.74	12.21	12.65	12.65	3.01%	4,966
Dec 18, 2025	12.85	13.21	11.51	12.28	12.28	-3.15%	119,049
Dec 17, 2025	12.21	14.99	12.21	12.68	12.68	0.16%	179,594
Dec 16, 2025	12.65	13.44	12.16	12.66	12.66	0.08%	4,316
Dec 15, 2025	12.89	12.90	12.21	12.65	12.65	-1.48%	2,066
Dec 12, 2025	12.75	12.87	12.43	12.84	12.84	-0.23%	752
Dec 11, 2025	12.81	12.94	12.36	12.87	12.87	1.26%	633
Dec 10, 2025	12.67	12.92	12.30	12.71	12.71	1.68%	2,626
Dec 9, 2025	13.44	13.45	12.20	12.50	12.50	1.13%	7,365