NSE:SHYAMTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	18.62	18.62	18.62	18.62	18.62	-2.00%	2,283
Jul 2, 2026	19.00	19.00	19.00	19.00	19.00	-1.96%	154
Jul 1, 2026	19.77	19.77	19.38	19.38	19.38	-1.97%	1,798
Jun 30, 2026	19.77	19.95	19.77	19.77	19.77	-1.98%	321
Jun 29, 2026	20.17	20.17	20.17	20.17	20.17	-1.99%	112
Jun 25, 2026	20.58	20.58	20.58	20.58	20.58	-2.00%	13
Jun 24, 2026	21.00	21.00	21.00	21.00	21.00	0.24%	25,819
Jun 23, 2026	20.90	20.95	20.90	20.95	20.95	4.96%	10,755
Jun 22, 2026	19.96	19.96	19.01	19.96	19.96	5.00%	10,459
Jun 19, 2026	18.45	19.01	18.45	19.01	19.01	4.97%	17,828
Jun 18, 2026	18.11	18.11	18.11	18.11	18.11	4.99%	3,945
Jun 17, 2026	17.25	17.25	17.25	17.25	17.25	4.99%	5,196
Jun 16, 2026	16.43	16.43	16.43	16.43	16.43	4.98%	2,744
Jun 15, 2026	14.91	15.65	14.17	15.65	15.65	4.96%	20,562
Jun 12, 2026	14.92	14.92	14.91	14.91	14.91	-1.97%	3,999
Jun 11, 2026	15.21	15.21	15.21	15.21	15.21	-2.00%	994
Jun 10, 2026	15.52	15.52	15.52	15.52	15.52	-1.96%	248
Jun 9, 2026	15.83	15.83	15.83	15.83	15.83	-1.98%	134
Jun 8, 2026	16.15	16.15	16.15	16.15	16.15	-1.94%	364
Jun 5, 2026	16.50	16.50	16.47	16.47	16.47	-1.96%	254
Jun 4, 2026	16.80	16.80	16.80	16.80	16.80	-1.98%	828
Jun 3, 2026	17.14	17.14	17.14	17.14	17.14	-1.95%	160
Jun 2, 2026	17.50	17.50	17.48	17.48	17.48	-1.96%	518
Jun 1, 2026	17.83	17.83	17.83	17.83	17.83	-1.98%	2,062
May 29, 2026	18.19	18.19	18.19	18.19	18.19	-1.99%	12,246
May 27, 2026	18.56	18.56	18.56	18.56	18.56	-1.95%	1,539
May 26, 2026	18.93	18.93	18.93	18.93	18.93	-1.97%	1,100
May 25, 2026	19.31	19.31	19.31	19.31	19.31	-1.98%	945
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