Shyamkamal Investments Limited (BOM:505515)
India
· Delayed Price · Currency is INR 11.95
-0.40 (-3.24%)
At close: Mar 9, 2026
Shyamkamal Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 13.71 | 11.70 | 11.95 | 11.95 | -3.24% | 5,511 |
| Mar 6, 2026 | 13.01 | 13.50 | 11.60 | 12.35 | 12.35 | -3.14% | 12,093 |
| Mar 5, 2026 | 12.04 | 13.84 | 11.52 | 12.75 | 12.75 | 5.90% | 16,566 |
| Mar 4, 2026 | 11.70 | 13.79 | 11.70 | 12.04 | 12.04 | -5.49% | 3,529 |
| Mar 2, 2026 | 13.00 | 13.00 | 11.50 | 12.74 | 12.74 | -0.31% | 2,709 |
| Feb 27, 2026 | 13.32 | 13.32 | 12.10 | 12.78 | 12.78 | 0.47% | 772 |
| Feb 26, 2026 | 12.90 | 12.93 | 12.68 | 12.72 | 12.72 | 2.58% | 1,246 |
| Feb 25, 2026 | 13.53 | 13.70 | 12.35 | 12.40 | 12.40 | -5.05% | 2,724 |
| Feb 24, 2026 | 13.25 | 13.75 | 12.82 | 13.06 | 13.06 | -1.43% | 1,481 |
| Feb 23, 2026 | 12.76 | 14.48 | 12.76 | 13.25 | 13.25 | 4.74% | 3,248 |
| Feb 20, 2026 | 13.05 | 13.30 | 12.63 | 12.65 | 12.65 | -2.09% | 1,621 |
| Feb 19, 2026 | 13.19 | 13.71 | 12.63 | 12.92 | 12.92 | -4.51% | 6,530 |
| Feb 18, 2026 | 13.35 | 13.70 | 12.63 | 13.53 | 13.53 | 4.72% | 1,548 |
| Feb 17, 2026 | 15.80 | 15.80 | 12.25 | 12.92 | 12.92 | -7.12% | 25,234 |
| Feb 16, 2026 | 14.12 | 14.90 | 13.53 | 13.91 | 13.91 | -0.50% | 53,532 |
| Feb 13, 2026 | 14.89 | 14.89 | 13.80 | 13.98 | 13.98 | 1.53% | 37,956 |
| Feb 12, 2026 | 14.34 | 15.18 | 13.75 | 13.77 | 13.77 | -0.94% | 14,194 |
| Feb 11, 2026 | 13.81 | 14.33 | 13.60 | 13.90 | 13.90 | 0.65% | 11,100 |
| Feb 10, 2026 | 14.52 | 14.53 | 13.20 | 13.81 | 13.81 | 0.51% | 166,081 |
| Feb 9, 2026 | 11.50 | 14.11 | 11.07 | 13.74 | 13.74 | 16.84% | 301,209 |
| Feb 6, 2026 | 10.51 | 12.39 | 10.51 | 11.76 | 11.76 | 8.19% | 32,163 |
| Feb 5, 2026 | 11.76 | 11.76 | 10.73 | 10.87 | 10.87 | -5.48% | 2,442 |
| Feb 4, 2026 | 11.35 | 12.10 | 10.80 | 11.50 | 11.50 | 2.86% | 1,885 |
| Feb 3, 2026 | 10.62 | 11.78 | 10.50 | 11.18 | 11.18 | 4.10% | 9,472 |
| Feb 2, 2026 | 10.32 | 10.84 | 9.72 | 10.74 | 10.74 | 3.57% | 12,306 |
| Feb 1, 2026 | 11.05 | 11.49 | 9.66 | 10.37 | 10.37 | -4.25% | 14,545 |
| Jan 30, 2026 | 10.29 | 11.12 | 10.26 | 10.83 | 10.83 | 0.19% | 3,682 |
| Jan 29, 2026 | 10.47 | 10.89 | 10.47 | 10.81 | 10.81 | 1.03% | 1,789 |
| Jan 28, 2026 | 10.80 | 10.95 | 10.50 | 10.70 | 10.70 | -1.38% | 3,764 |
| Jan 27, 2026 | 10.11 | 10.91 | 10.11 | 10.85 | 10.85 | -0.55% | 3,849 |
| Jan 23, 2026 | 11.09 | 11.27 | 10.60 | 10.91 | 10.91 | -1.09% | 4,297 |
| Jan 22, 2026 | 10.75 | 11.08 | 10.75 | 11.03 | 11.03 | 2.41% | 2,539 |
| Jan 21, 2026 | 10.75 | 11.06 | 10.61 | 10.77 | 10.77 | 0.19% | 31,009 |
| Jan 20, 2026 | 10.12 | 11.24 | 10.12 | 10.75 | 10.75 | -1.01% | 5,201 |
| Jan 19, 2026 | 10.77 | 11.27 | 10.50 | 10.86 | 10.86 | -2.78% | 17,138 |
| Jan 16, 2026 | 10.90 | 11.69 | 10.84 | 11.17 | 11.17 | 3.23% | 2,370 |
| Jan 14, 2026 | 11.65 | 11.80 | 10.77 | 10.82 | 10.82 | -3.82% | 4,478 |
| Jan 13, 2026 | 11.25 | 11.65 | 11.14 | 11.25 | 11.25 | 0.99% | 1,573 |
| Jan 12, 2026 | 12.00 | 12.00 | 10.50 | 11.14 | 11.14 | -2.19% | 22,172 |
| Jan 9, 2026 | 11.37 | 11.75 | 11.00 | 11.39 | 11.39 | 0.18% | 6,323 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.91 | 11.37 | 11.37 | 1.52% | 10,002 |
| Jan 7, 2026 | 11.70 | 11.70 | 11.05 | 11.20 | 11.20 | -1.75% | 24,370 |
| Jan 6, 2026 | 11.72 | 11.72 | 11.24 | 11.40 | 11.40 | 0.18% | 14,083 |
| Jan 5, 2026 | 11.88 | 12.04 | 11.01 | 11.38 | 11.38 | -5.09% | 16,059 |
| Jan 2, 2026 | 12.25 | 12.25 | 11.91 | 11.99 | 11.99 | -1.40% | 27,337 |
| Jan 1, 2026 | 12.38 | 12.48 | 12.10 | 12.16 | 12.16 | 0.83% | 8,163 |
| Dec 31, 2025 | 12.30 | 12.49 | 11.91 | 12.06 | 12.06 | -1.95% | 12,312 |
| Dec 30, 2025 | 12.40 | 12.68 | 11.96 | 12.30 | 12.30 | 1.15% | 49,139 |
| Dec 29, 2025 | 13.85 | 13.85 | 12.00 | 12.16 | 12.16 | -2.33% | 39,315 |
| Dec 26, 2025 | 14.44 | 14.44 | 11.83 | 12.45 | 12.45 | 0.73% | 370,716 |
| Dec 24, 2025 | 10.27 | 12.36 | 10.09 | 12.36 | 12.36 | 20.00% | 505,902 |
| Dec 23, 2025 | 10.70 | 10.97 | 10.01 | 10.30 | 10.30 | -0.39% | 185,453 |
| Dec 22, 2025 | 11.39 | 11.39 | 9.79 | 10.34 | 10.34 | -1.80% | 188,699 |
| Dec 19, 2025 | 11.52 | 12.25 | 10.00 | 10.53 | 10.53 | -5.90% | 180,485 |
| Dec 18, 2025 | 12.09 | 13.15 | 10.13 | 11.19 | 11.19 | -10.12% | 200,931 |
| Dec 17, 2025 | 13.08 | 13.08 | 12.25 | 12.45 | 12.45 | -4.23% | 4,893 |
| Dec 16, 2025 | 13.30 | 13.30 | 12.69 | 13.00 | 13.00 | 0.23% | 6,474 |
| Dec 15, 2025 | 12.90 | 13.30 | 12.71 | 12.97 | 12.97 | 0.46% | 12,889 |
| Dec 12, 2025 | 12.61 | 13.31 | 12.00 | 12.91 | 12.91 | 2.38% | 5,294 |
| Dec 11, 2025 | 12.98 | 13.10 | 12.29 | 12.61 | 12.61 | -0.55% | 11,306 |
| Dec 10, 2025 | 12.85 | 14.50 | 12.25 | 12.68 | 12.68 | 2.42% | 83,586 |
| Dec 9, 2025 | 12.40 | 12.97 | 11.01 | 12.38 | 12.38 | 2.06% | 48,291 |
| Dec 8, 2025 | 11.54 | 12.50 | 10.02 | 12.13 | 12.13 | 7.25% | 59,052 |
| Dec 5, 2025 | 10.35 | 11.70 | 10.35 | 11.31 | 11.31 | 9.28% | 30,445 |
| Dec 4, 2025 | 11.13 | 11.74 | 9.57 | 10.35 | 10.35 | -7.92% | 98,121 |
| Dec 3, 2025 | 11.68 | 12.97 | 11.00 | 11.24 | 11.24 | -4.10% | 36,073 |
| Dec 2, 2025 | 11.30 | 12.67 | 11.30 | 11.72 | 11.72 | 2.99% | 12,516 |
| Dec 1, 2025 | 11.25 | 12.25 | 10.72 | 11.38 | 11.38 | -12.06% | 178,315 |
| Nov 28, 2025 | 12.50 | 13.50 | 12.50 | 12.94 | 12.94 | 1.33% | 22,632 |
| Nov 27, 2025 | 12.45 | 13.38 | 12.45 | 12.77 | 12.77 | 0.47% | 11,257 |
| Nov 26, 2025 | 13.94 | 13.94 | 12.38 | 12.71 | 12.71 | -6.20% | 25,754 |
| Nov 25, 2025 | 12.83 | 14.90 | 11.62 | 13.55 | 13.45 | 8.23% | 24,495 |
| Nov 24, 2025 | 13.31 | 13.45 | 11.62 | 12.52 | 12.43 | -3.62% | 17,686 |
| Nov 21, 2025 | 12.84 | 13.20 | 12.51 | 12.99 | 12.89 | 3.84% | 7,162 |
| Nov 20, 2025 | 13.82 | 13.82 | 12.50 | 12.51 | 12.42 | -5.16% | 36,577 |
| Nov 19, 2025 | 13.41 | 13.41 | 13.14 | 13.19 | 13.09 | -0.08% | 3,981 |
| Nov 18, 2025 | 13.56 | 13.56 | 12.50 | 13.20 | 13.10 | 0.38% | 3,114 |
| Nov 17, 2025 | 13.01 | 13.58 | 13.00 | 13.15 | 13.05 | -1.87% | 3,821 |
| Nov 14, 2025 | 13.30 | 13.73 | 13.05 | 13.40 | 13.30 | 0.75% | 919 |
| Nov 13, 2025 | 12.94 | 13.61 | 12.94 | 13.30 | 13.20 | 0.53% | 6,782 |
| Nov 12, 2025 | 13.24 | 13.70 | 12.66 | 13.23 | 13.13 | 1.07% | 5,140 |
| Nov 11, 2025 | 13.04 | 13.68 | 12.72 | 13.09 | 12.99 | 2.43% | 8,631 |
| Nov 10, 2025 | 12.72 | 15.00 | 12.41 | 12.78 | 12.69 | 0.95% | 5,418 |
| Nov 7, 2025 | 11.53 | 13.63 | 11.53 | 12.66 | 12.57 | -1.40% | 5,012 |
| Nov 6, 2025 | 13.27 | 13.62 | 12.82 | 12.84 | 12.75 | -1.31% | 1,221 |
| Nov 4, 2025 | 13.59 | 14.50 | 12.79 | 13.01 | 12.91 | -4.27% | 10,349 |
| Nov 3, 2025 | 13.17 | 13.59 | 13.17 | 13.59 | 13.49 | -0.66% | 4,983 |
| Oct 31, 2025 | 13.73 | 14.84 | 13.21 | 13.68 | 13.58 | 2.63% | 12,224 |
| Oct 30, 2025 | 13.39 | 13.86 | 13.06 | 13.33 | 13.23 | -0.45% | 9,772 |
| Oct 29, 2025 | 12.31 | 13.85 | 12.02 | 13.39 | 13.29 | 6.61% | 41,373 |
| Oct 28, 2025 | 11.02 | 13.12 | 11.02 | 12.56 | 12.47 | 14.81% | 340,491 |
| Oct 27, 2025 | 11.10 | 11.39 | 10.00 | 10.94 | 10.86 | 0.55% | 35,329 |
| Oct 24, 2025 | 11.75 | 11.75 | 10.12 | 10.88 | 10.80 | -7.25% | 8,452 |
| Oct 23, 2025 | 11.87 | 11.87 | 11.05 | 11.73 | 11.64 | 2.45% | 5,923 |
| Oct 21, 2025 | 12.30 | 12.30 | 9.88 | 11.45 | 11.37 | -7.29% | 28,966 |
| Oct 20, 2025 | 12.75 | 12.75 | 12.00 | 12.35 | 12.26 | -0.80% | 1,152 |
| Oct 17, 2025 | 12.04 | 12.75 | 11.95 | 12.45 | 12.36 | 5.51% | 3,205 |
| Oct 16, 2025 | 11.68 | 12.36 | 11.68 | 11.80 | 11.71 | -6.42% | 3,223 |
| Oct 15, 2025 | 12.36 | 12.95 | 11.98 | 12.61 | 12.52 | 5.43% | 2,759 |
| Oct 14, 2025 | 11.81 | 12.36 | 11.81 | 11.96 | 11.87 | -1.97% | 3,772 |