Shyam Telecom Limited (NSE:SHYAMTEL)
India · Delayed Price · Currency is INR 19.31
-0.39 (-1.98%)
May 25, 2026, 10:14 AM IST
NSE:SHYAMTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 18 |
| May 21, 2026 | 20.10 | 20.11 | 20.10 | 20.10 | 20.10 | -2.00% | 768 |
| May 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.96% | 731 |
| May 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.97% | 30 |
| May 18, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.98% | 324 |
| May 15, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.98% | 11,648 |
| May 14, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.99% | 10,035 |
| May 13, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.99% | 10,063 |
| May 12, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.99% | 10,203 |
| May 11, 2026 | 23.59 | 23.60 | 23.59 | 23.59 | 23.59 | -1.99% | 242 |
| May 8, 2026 | 24.06 | 24.07 | 24.06 | 24.07 | 24.07 | -1.96% | 1,559 |
| May 7, 2026 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -2.00% | 5,166 |
| May 6, 2026 | 25.20 | 25.42 | 25.05 | 25.05 | 25.05 | 0.48% | 35,859 |
| May 5, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 4.97% | 8,560 |
| May 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 5.00% | 16,961 |
| Apr 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 4.97% | 5,951 |
| Apr 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 4.97% | 9,861 |
| Apr 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 4.96% | 9,063 |
| Apr 27, 2026 | 19.50 | 19.56 | 19.50 | 19.56 | 19.56 | 4.99% | 34,233 |
| Apr 24, 2026 | 18.63 | 18.63 | 16.25 | 18.63 | 18.63 | 9.98% | 788,263 |
| Apr 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 10.00% | 28,747 |
| Apr 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 19.94% | 86,196 |
| Apr 21, 2026 | 11.49 | 12.84 | 11.49 | 12.84 | 12.84 | 20.00% | 312,645 |
| Apr 20, 2026 | 10.99 | 10.99 | 9.71 | 10.70 | 10.70 | 3.78% | 6,562 |
| Apr 17, 2026 | 10.11 | 11.49 | 10.10 | 10.31 | 10.31 | -2.92% | 10,789 |
| Apr 16, 2026 | 9.71 | 10.94 | 9.71 | 10.62 | 10.62 | 7.49% | 7,268 |
| Apr 15, 2026 | 9.13 | 9.99 | 9.13 | 9.88 | 9.88 | 5.44% | 4,962 |
| Apr 13, 2026 | 9.80 | 9.80 | 8.70 | 9.37 | 9.37 | -1.26% | 7,508 |
| Apr 10, 2026 | 9.34 | 9.64 | 9.14 | 9.49 | 9.49 | 3.15% | 2,551 |
| Apr 9, 2026 | 9.39 | 9.50 | 9.05 | 9.20 | 9.20 | - | 8,927 |
| Apr 8, 2026 | 9.80 | 9.80 | 9.05 | 9.20 | 9.20 | -3.66% | 14,767 |
| Apr 7, 2026 | 9.34 | 9.74 | 8.90 | 9.55 | 9.55 | 2.91% | 13,996 |
| Apr 6, 2026 | 9.70 | 9.70 | 8.80 | 9.28 | 9.28 | 5.57% | 8,910 |
| 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 |