NSE:SHYAMTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.50	11.50	11.01	11.48	11.48	-0.17%	3,685
Sep 10, 2026	11.44	11.58	11.10	11.50	11.50	0.61%	4,900
Sep 9, 2026	11.06	11.97	10.72	11.43	11.43	-0.35%	4,155
Sep 8, 2026	11.43	11.68	11.01	11.47	11.47	4.27%	6,998
Sep 7, 2026	11.69	11.69	10.51	11.00	11.00	-5.17%	15,284
Sep 4, 2026	11.25	11.93	11.06	11.60	11.60	1.58%	2,583
Sep 3, 2026	11.35	11.50	11.05	11.42	11.42	2.70%	6,276
Sep 2, 2026	12.02	12.02	11.00	11.12	11.12	-7.49%	27,921
Sep 1, 2026	12.16	12.65	12.02	12.02	12.02	-9.96%	152,990
Aug 31, 2026	13.87	13.87	12.49	13.35	13.35	-3.75%	5,438
Aug 28, 2026	13.78	13.94	13.30	13.87	13.87	5.88%	1,595
Aug 27, 2026	13.15	13.15	13.00	13.10	13.10	-0.38%	8,266
Aug 26, 2026	13.83	13.86	13.02	13.15	13.15	-5.12%	7,708
Aug 25, 2026	13.51	14.94	13.51	13.86	13.86	-0.93%	5,876
Aug 24, 2026	14.67	14.90	13.80	13.99	13.99	-4.64%	6,144
Aug 21, 2026	15.00	15.00	14.00	14.67	14.67	-2.20%	8,862
Aug 20, 2026	15.45	15.45	14.33	15.00	15.00	5.71%	5,739
Aug 19, 2026	13.94	15.26	13.36	14.19	14.19	1.79%	11,826
Aug 18, 2026	14.50	14.95	13.91	13.94	13.94	-7.93%	7,220
Aug 17, 2026	14.79	15.53	13.60	15.14	15.14	7.22%	8,484
Aug 14, 2026	14.60	14.73	14.12	14.12	14.12	-4.14%	1,003
Aug 13, 2026	14.99	14.99	14.10	14.73	14.73	2.29%	4,471
Aug 12, 2026	14.12	14.99	14.12	14.40	14.40	-2.83%	4,482
Aug 11, 2026	14.99	15.49	14.31	14.82	14.82	0.34%	2,669
Aug 10, 2026	15.54	15.54	14.77	14.77	14.77	-4.95%	5,563
Aug 7, 2026	15.60	15.90	15.44	15.54	15.54	-4.37%	657
Aug 6, 2026	15.75	16.58	15.26	16.25	16.25	2.85%	2,261
Aug 5, 2026	15.66	16.19	15.63	15.80	15.80	-3.95%	4,012
Aug 4, 2026	16.65	17.50	16.25	16.45	16.45	-3.80%	4,972
Aug 3, 2026	16.21	17.10	16.21	17.10	17.10	4.97%	6,547
Jul 31, 2026	16.00	16.31	16.00	16.29	16.29	1.81%	2,942
Jul 30, 2026	16.00	16.00	15.99	16.00	16.00	-	1,101
Jul 29, 2026	16.00	16.00	16.00	16.00	16.00	-	18
Jul 28, 2026	15.93	16.00	15.93	16.00	16.00	-0.06%	474
Jul 27, 2026	15.90	16.01	15.90	16.01	16.01	0.82%	496
Jul 24, 2026	15.88	15.88	15.88	15.88	15.88	1.99%	339
Jul 23, 2026	15.57	15.57	15.57	15.57	15.57	1.96%	1,980
Jul 22, 2026	15.27	15.27	14.97	15.27	15.27	-	527
Jul 21, 2026	15.48	15.55	15.24	15.27	15.27	-1.80%	913
Jul 20, 2026	15.55	15.55	15.55	15.55	15.55	-1.95%	1,112
Jul 17, 2026	16.18	16.18	15.86	15.86	15.86	-1.98%	1,865
Jul 16, 2026	16.18	16.18	16.18	16.18	16.18	-2.00%	835
Jul 15, 2026	16.19	16.51	16.19	16.51	16.51	-0.06%	4,733
Jul 14, 2026	16.50	16.82	16.49	16.52	16.52	-1.78%	11,168
Jul 13, 2026	16.82	16.82	16.82	16.82	16.82	-1.92%	405
Jul 10, 2026	17.15	17.49	17.15	17.15	17.15	-2.00%	813
Jul 9, 2026	17.54	17.54	17.50	17.50	17.50	-0.23%	240
Jul 8, 2026	17.54	17.54	17.54	17.54	17.54	-1.96%	65
Jul 7, 2026	18.25	18.25	17.89	17.89	17.89	-1.97%	1,620
Jul 6, 2026	18.25	18.25	18.25	18.25	18.25	-1.99%	534