Shyam Telecom Limited (NSE:SHYAMTEL)
India · Delayed Price · Currency is INR 9.35
+0.56 (6.37%)
Apr 6, 2026, 3:19 PM IST
NSE:SHYAMTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.90 | 9.25 | 8.15 | 8.79 | 8.79 | 7.46% | 22,936 |
| Apr 1, 2026 | 8.20 | 9.30 | 8.10 | 8.18 | 8.18 | -0.24% | 4,752 |
| Mar 30, 2026 | 9.02 | 9.47 | 8.16 | 8.20 | 8.20 | -9.09% | 3,037 |
| Mar 27, 2026 | 8.72 | 9.45 | 7.51 | 9.02 | 9.02 | 6.62% | 83,657 |
| Mar 25, 2026 | 8.72 | 8.72 | 7.86 | 8.46 | 8.46 | 1.56% | 16,172 |
| Mar 24, 2026 | 8.46 | 8.84 | 8.01 | 8.33 | 8.33 | -1.54% | 14,162 |
| Mar 23, 2026 | 8.97 | 9.93 | 8.37 | 8.46 | 8.46 | -5.69% | 11,929 |
| Mar 20, 2026 | 8.93 | 10.00 | 8.74 | 8.97 | 8.97 | 0.45% | 46,340 |
| Mar 19, 2026 | 8.25 | 9.97 | 7.22 | 8.93 | 8.93 | 7.46% | 49,260 |
| Mar 18, 2026 | 8.00 | 8.60 | 7.07 | 8.31 | 8.31 | 4.92% | 5,999 |
| Mar 17, 2026 | 8.71 | 8.89 | 7.42 | 7.92 | 7.92 | -9.07% | 30,666 |
| Mar 16, 2026 | 9.89 | 10.18 | 8.56 | 8.71 | 8.71 | -11.84% | 38,234 |
| Mar 13, 2026 | 9.90 | 10.39 | 9.30 | 9.88 | 9.88 | -0.80% | 2,725 |
| Mar 12, 2026 | 10.18 | 10.18 | 9.46 | 9.96 | 9.96 | -2.06% | 2,383 |
| Mar 11, 2026 | 9.46 | 10.77 | 9.46 | 10.17 | 10.17 | 2.01% | 2,124 |
| Mar 10, 2026 | 9.47 | 10.15 | 9.46 | 9.97 | 9.97 | 5.39% | 1,658 |
| Mar 9, 2026 | 10.11 | 10.11 | 9.21 | 9.46 | 9.46 | -8.78% | 747 |
| Mar 6, 2026 | 10.48 | 10.70 | 9.50 | 10.37 | 10.37 | -1.05% | 4,192 |
| Mar 5, 2026 | 10.01 | 10.50 | 9.18 | 10.48 | 10.48 | 3.25% | 958 |
| Mar 4, 2026 | 9.85 | 10.17 | 9.51 | 10.15 | 10.15 | 1.00% | 376 |
| Mar 2, 2026 | 9.17 | 10.49 | 9.16 | 10.05 | 10.05 | 2.45% | 10,035 |
| Feb 27, 2026 | 10.71 | 10.71 | 9.56 | 9.81 | 9.81 | -6.39% | 5,652 |
| Feb 26, 2026 | 10.40 | 10.50 | 10.31 | 10.48 | 10.48 | 1.65% | 1,118 |
| Feb 25, 2026 | 10.16 | 10.94 | 9.56 | 10.31 | 10.31 | 1.98% | 8,188 |
| Feb 24, 2026 | 10.50 | 10.50 | 10.03 | 10.11 | 10.11 | -5.34% | 1,279 |
| Feb 23, 2026 | 10.60 | 10.75 | 10.02 | 10.68 | 10.68 | 0.95% | 4,599 |
| Feb 20, 2026 | 10.99 | 11.00 | 9.60 | 10.58 | 10.58 | -0.38% | 4,585 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.20 | 10.62 | 10.62 | 3.61% | 3,455 |
| 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 |