Shyam Telecom Limited (NSE:SHYAMTEL)
India · Delayed Price · Currency is INR 11.22
-0.23 (-2.01%)
Nov 11, 2026, 2:51 PM IST
NSE:SHYAMTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.45 | 11.95 | 11.01 | 11.22 | 11.22 | -2.01% | 2,316 |
| Nov 9, 2026 | 10.70 | 12.30 | 10.70 | 11.45 | 11.45 | -2.47% | 6,623 |
| Nov 8, 2026 | 10.50 | 12.12 | 10.50 | 11.74 | 11.74 | 9.01% | 4,671 |
| Nov 6, 2026 | 9.52 | 11.90 | 9.52 | 10.77 | 10.77 | -0.28% | 8,112 |
| Nov 5, 2026 | 10.30 | 12.10 | 10.30 | 10.80 | 10.80 | 4.96% | 9,630 |
| Nov 4, 2026 | 11.29 | 11.29 | 9.04 | 10.29 | 10.29 | -8.94% | 21,602 |
| Nov 3, 2026 | 10.86 | 11.30 | 10.71 | 11.30 | 11.30 | -0.79% | 1,133 |
| Nov 2, 2026 | 11.30 | 11.48 | 10.90 | 11.39 | 11.39 | 0.89% | 1,365 |
| Oct 30, 2026 | 11.07 | 11.43 | 10.40 | 11.29 | 11.29 | 1.99% | 4,461 |
| Oct 29, 2026 | 11.21 | 11.58 | 10.63 | 11.07 | 11.07 | -4.40% | 11,216 |
| Oct 28, 2026 | 11.05 | 12.30 | 11.00 | 11.58 | 11.58 | 12.32% | 94,775 |
| Oct 27, 2026 | 10.60 | 11.05 | 9.83 | 10.31 | 10.31 | -1.81% | 2,008 |
| Oct 26, 2026 | 10.60 | 11.20 | 10.06 | 10.50 | 10.50 | 1.16% | 2,861 |
| Oct 23, 2026 | 10.80 | 11.20 | 9.31 | 10.38 | 10.38 | 1.37% | 4,009 |
| Oct 22, 2026 | 11.00 | 11.35 | 10.05 | 10.24 | 10.24 | -4.30% | 874 |
| Oct 21, 2026 | 10.53 | 11.00 | 9.97 | 10.70 | 10.70 | 1.61% | 2,953 |
| Oct 19, 2026 | 10.97 | 11.20 | 10.50 | 10.53 | 10.53 | -4.45% | 709 |
| Oct 16, 2026 | 12.40 | 12.40 | 11.02 | 11.02 | 11.02 | -3.33% | 3,306 |
| Oct 15, 2026 | 11.32 | 12.60 | 11.10 | 11.40 | 11.40 | -3.88% | 5,318 |
| Oct 14, 2026 | 11.00 | 12.74 | 10.32 | 11.86 | 11.86 | 5.05% | 29,126 |
| Oct 13, 2026 | 11.20 | 11.50 | 10.52 | 11.29 | 11.29 | 0.80% | 5,766 |
| Oct 12, 2026 | 11.18 | 11.40 | 10.65 | 11.20 | 11.20 | 5.26% | 3,579 |
| Oct 9, 2026 | 11.00 | 11.24 | 10.28 | 10.64 | 10.64 | -4.49% | 3,493 |
| Oct 8, 2026 | 11.00 | 11.33 | 10.81 | 11.14 | 11.14 | -0.09% | 1,601 |
| Oct 7, 2026 | 10.73 | 11.50 | 10.73 | 11.15 | 11.15 | 3.91% | 12,879 |
| Oct 6, 2026 | 11.22 | 11.25 | 10.62 | 10.73 | 10.73 | -1.83% | 4,752 |
| Oct 5, 2026 | 10.79 | 11.30 | 10.50 | 10.93 | 10.93 | 5.91% | 6,059 |
| Oct 1, 2026 | 10.70 | 11.23 | 10.24 | 10.32 | 10.32 | -6.10% | 3,810 |
| Sep 30, 2026 | 10.81 | 11.34 | 10.81 | 10.99 | 10.99 | 1.20% | 2,507 |
| Sep 29, 2026 | 11.14 | 11.46 | 10.30 | 10.86 | 10.86 | -2.69% | 15,046 |
| Sep 28, 2026 | 11.50 | 11.50 | 10.35 | 11.16 | 11.16 | 0.81% | 3,289 |
| Sep 25, 2026 | 11.45 | 11.45 | 10.27 | 11.07 | 11.07 | 1.47% | 726 |
| Sep 24, 2026 | 11.50 | 11.50 | 10.85 | 10.91 | 10.91 | -2.06% | 5,847 |
| Sep 23, 2026 | 10.30 | 11.25 | 10.30 | 11.14 | 11.14 | 0.81% | 1,339 |
| Sep 22, 2026 | 11.13 | 11.39 | 10.81 | 11.05 | 11.05 | -1.16% | 5,020 |
| Sep 21, 2026 | 11.45 | 11.55 | 10.58 | 11.18 | 11.18 | -1.93% | 6,254 |
| Sep 18, 2026 | 11.14 | 11.40 | 11.13 | 11.40 | 11.40 | 2.80% | 2,221 |
| Sep 17, 2026 | 11.42 | 11.44 | 10.56 | 11.09 | 11.09 | -0.98% | 1,777 |
| Sep 16, 2026 | 11.19 | 11.22 | 10.32 | 11.20 | 11.20 | - | 2,765 |
| Sep 15, 2026 | 11.86 | 11.86 | 10.55 | 11.20 | 11.20 | -2.44% | 1,365 |
| 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 |