Shyam Telecom Limited (BOM:517411)
India
· Delayed Price · Currency is INR 20.98
+0.99 (4.95%)
At close: Apr 28, 2026
Shyam Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 4.96% | 7,759 |
| Apr 28, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 4.95% | 17,465 |
| Apr 27, 2026 | 19.99 | 19.99 | 19.56 | 19.99 | 19.99 | 4.99% | 16,610 |
| Apr 24, 2026 | 19.04 | 19.04 | 16.30 | 19.04 | 19.04 | 9.99% | 671,101 |
| Apr 23, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 9.97% | 96,492 |
| Apr 22, 2026 | 15.48 | 15.74 | 15.48 | 15.74 | 15.74 | 19.97% | 136,129 |
| Apr 21, 2026 | 12.95 | 13.12 | 12.11 | 13.12 | 13.12 | 19.93% | 115,153 |
| Apr 20, 2026 | 9.60 | 11.20 | 9.60 | 10.94 | 10.94 | 8.21% | 2,480 |
| Apr 17, 2026 | 10.60 | 10.97 | 9.94 | 10.11 | 10.11 | -6.30% | 7,083 |
| Apr 16, 2026 | 9.90 | 10.79 | 9.90 | 10.79 | 10.79 | 11.35% | 2,552 |
| Apr 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% | 661 |
| Apr 13, 2026 | 9.68 | 9.68 | 8.82 | 9.61 | 9.61 | -0.93% | 4,866 |
| Apr 10, 2026 | 9.38 | 9.94 | 9.02 | 9.70 | 9.70 | 3.41% | 2,506 |
| Apr 9, 2026 | 9.38 | 9.38 | 9.20 | 9.38 | 9.38 | - | 1,275 |
| Apr 8, 2026 | 9.65 | 9.65 | 7.55 | 9.38 | 9.38 | -0.11% | 25,152 |
| Apr 7, 2026 | 9.35 | 9.70 | 9.12 | 9.39 | 9.39 | 3.07% | 8,114 |
| Apr 6, 2026 | 8.40 | 9.79 | 8.40 | 9.11 | 9.11 | -1.30% | 302 |
| Apr 2, 2026 | 8.20 | 9.30 | 8.20 | 9.23 | 9.23 | 12.29% | 2,835 |
| Apr 1, 2026 | 8.75 | 8.80 | 8.12 | 8.22 | 8.22 | 0.74% | 2,672 |
| Mar 30, 2026 | 10.50 | 10.50 | 8.16 | 8.16 | 8.16 | -8.21% | 4,380 |
| Mar 27, 2026 | 8.00 | 9.20 | 7.70 | 8.89 | 8.89 | 10.43% | 3,692 |
| Mar 25, 2026 | 9.50 | 9.50 | 7.76 | 8.05 | 8.05 | -4.05% | 2,230 |
| Mar 24, 2026 | 8.15 | 8.99 | 8.06 | 8.39 | 8.39 | -5.94% | 7,165 |
| Mar 23, 2026 | 9.06 | 9.48 | 8.34 | 8.92 | 8.92 | -1.55% | 7,111 |
| Mar 20, 2026 | 9.38 | 9.38 | 8.70 | 9.06 | 9.06 | 15.86% | 17,557 |
| Mar 19, 2026 | 8.37 | 9.65 | 7.50 | 7.82 | 7.82 | -4.75% | 2,205 |
| Mar 18, 2026 | 8.00 | 8.55 | 7.65 | 8.21 | 8.21 | 2.75% | 260 |
| Mar 17, 2026 | 8.77 | 9.00 | 7.60 | 7.99 | 7.99 | -8.89% | 3,935 |
| Mar 16, 2026 | 9.80 | 9.80 | 8.66 | 8.77 | 8.77 | -11.41% | 5,885 |
| Mar 13, 2026 | 9.80 | 10.17 | 9.50 | 9.90 | 9.90 | 5.21% | 3,116 |
| Mar 9, 2026 | 8.66 | 10.24 | 8.60 | 9.41 | 9.41 | -2.99% | 2,667 |
| Mar 6, 2026 | 10.70 | 10.99 | 9.70 | 9.70 | 9.70 | -3.00% | 359 |
| Mar 5, 2026 | 8.67 | 10.00 | 8.67 | 10.00 | 10.00 | -0.99% | 109 |
| Mar 4, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 700 |
| Mar 2, 2026 | 8.55 | 10.20 | 8.55 | 10.10 | 10.10 | 0.50% | 2,232 |
| Feb 27, 2026 | 10.66 | 10.67 | 10.05 | 10.05 | 10.05 | -5.81% | 293 |
| Feb 26, 2026 | 10.79 | 10.79 | 9.80 | 10.67 | 10.67 | 1.72% | 2,341 |
| Feb 25, 2026 | 10.00 | 10.49 | 9.76 | 10.49 | 10.49 | 4.90% | 2,409 |
| Feb 24, 2026 | 10.00 | 10.80 | 10.00 | 10.00 | 10.00 | -4.76% | 3,198 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.47% | 245 |
| Feb 20, 2026 | 11.00 | 11.00 | 9.77 | 9.77 | 9.77 | -7.83% | 15 |
| Feb 19, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 3.01% | 262 |
| Feb 18, 2026 | 9.93 | 10.90 | 9.93 | 10.29 | 10.29 | 3.63% | 5,551 |
| Feb 17, 2026 | 9.50 | 10.48 | 9.50 | 9.93 | 9.93 | 1.33% | 3,101 |
| Feb 16, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -0.10% | 206 |
| Feb 13, 2026 | 10.50 | 10.50 | 9.78 | 9.81 | 9.81 | 2.08% | 206 |
| Feb 12, 2026 | 9.90 | 10.50 | 9.61 | 9.61 | 9.61 | -3.90% | 115 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.12% | 100 |
| Feb 9, 2026 | 10.20 | 10.63 | 9.72 | 10.43 | 10.43 | 5.46% | 4,143 |
| Feb 6, 2026 | 9.40 | 10.38 | 9.40 | 9.89 | 9.89 | -3.79% | 2,000 |
| Feb 5, 2026 | 10.25 | 10.30 | 9.43 | 10.28 | 10.28 | 0.29% | 6,002 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.28% | 300 |
| Feb 3, 2026 | 10.50 | 11.00 | 10.02 | 10.12 | 10.12 | 1.00% | 3,604 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.02 | 10.02 | 10.02 | 2.04% | 2,003 |
| Feb 1, 2026 | 10.05 | 10.40 | 9.82 | 9.82 | 9.82 | -1.11% | 449 |
| Jan 30, 2026 | 9.93 | 9.93 | 9.65 | 9.93 | 9.93 | -2.55% | 305 |
| Jan 28, 2026 | 9.70 | 10.80 | 9.50 | 10.19 | 10.19 | 5.05% | 263 |
| Jan 27, 2026 | 10.45 | 10.45 | 9.45 | 9.70 | 9.70 | -7.18% | 37 |
| Jan 23, 2026 | 10.50 | 10.76 | 10.34 | 10.45 | 10.45 | 4.08% | 621 |
| Jan 22, 2026 | 10.80 | 10.80 | 10.00 | 10.04 | 10.04 | -11.46% | 6,620 |
| Jan 21, 2026 | 11.60 | 12.30 | 10.81 | 11.34 | 11.34 | 0.18% | 3,162 |
| Jan 20, 2026 | 13.44 | 13.44 | 11.32 | 11.32 | 11.32 | -6.45% | 2,163 |
| Jan 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.73% | 250 |
| Jan 16, 2026 | 12.40 | 12.50 | 12.29 | 12.44 | 12.44 | 3.67% | 15 |
| Jan 13, 2026 | 11.50 | 12.38 | 11.41 | 12.00 | 12.00 | -6.83% | 9,114 |
| Jan 9, 2026 | 12.00 | 13.48 | 12.00 | 12.88 | 12.88 | 5.92% | 3,507 |
| Jan 8, 2026 | 12.20 | 12.20 | 12.00 | 12.16 | 12.16 | -0.33% | 798 |
| Jan 7, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | -0.08% | 7 |
| Jan 6, 2026 | 12.85 | 12.85 | 12.20 | 12.21 | 12.21 | 2.35% | 9,540 |
| Jan 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.08% | 5,568 |
| Jan 2, 2026 | 12.50 | 12.50 | 11.91 | 11.92 | 11.92 | -4.94% | 250 |
| Jan 1, 2026 | 11.03 | 12.54 | 11.03 | 12.54 | 12.54 | 1.79% | 623 |
| Dec 31, 2025 | 12.98 | 13.00 | 12.13 | 12.32 | 12.32 | -3.37% | 2,309 |
| Dec 30, 2025 | 12.88 | 12.88 | 11.70 | 12.75 | 12.75 | 4.42% | 31 |
| Dec 29, 2025 | 12.81 | 12.81 | 11.99 | 12.21 | 12.21 | -4.46% | 8,133 |
| Dec 26, 2025 | 12.90 | 12.90 | 11.15 | 12.78 | 12.78 | - | 5,623 |
| Dec 24, 2025 | 12.77 | 12.78 | 12.77 | 12.78 | 12.78 | -0.47% | 1,001 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.31 | 12.84 | 12.84 | 0.31% | 8,141 |
| Dec 22, 2025 | 12.99 | 12.99 | 12.80 | 12.80 | 12.80 | 4.07% | 553 |
| Dec 19, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 2.24% | 7 |
| Dec 18, 2025 | 12.80 | 13.15 | 12.03 | 12.03 | 12.03 | -5.35% | 2,001 |
| Dec 17, 2025 | 12.45 | 14.97 | 12.45 | 12.71 | 12.71 | 1.36% | 73,017 |
| Dec 16, 2025 | 12.96 | 13.00 | 12.04 | 12.54 | 12.54 | -3.32% | 5,146 |
| Dec 11, 2025 | 13.20 | 13.20 | 12.07 | 12.97 | 12.97 | 5.19% | 725 |
| Dec 10, 2025 | 12.30 | 12.89 | 12.30 | 12.33 | 12.33 | -4.42% | 37 |
| Dec 9, 2025 | 13.00 | 13.00 | 12.25 | 12.90 | 12.90 | 7.05% | 500 |
| Dec 8, 2025 | 12.80 | 12.89 | 11.78 | 12.05 | 12.05 | -6.52% | 4,211 |
| Dec 5, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 7.24% | 52 |
| Dec 4, 2025 | 12.22 | 12.22 | 12.02 | 12.02 | 12.02 | -6.09% | 100 |
| Dec 3, 2025 | 12.50 | 13.19 | 12.50 | 12.80 | 12.80 | 0.79% | 437 |
| Dec 2, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 4.44% | 774 |
| Dec 1, 2025 | 12.10 | 12.70 | 12.10 | 12.16 | 12.16 | -3.03% | 1,302 |
| Nov 28, 2025 | 12.54 | 12.90 | 12.18 | 12.54 | 12.54 | - | 6,187 |
| Nov 27, 2025 | 12.15 | 12.75 | 12.00 | 12.54 | 12.54 | -1.95% | 783 |
| Nov 26, 2025 | 12.99 | 12.99 | 12.79 | 12.79 | 12.79 | -1.24% | 359 |
| Nov 25, 2025 | 11.65 | 13.15 | 11.65 | 12.95 | 12.95 | 4.02% | 502 |
| Nov 24, 2025 | 13.60 | 13.60 | 12.45 | 12.45 | 12.45 | -0.40% | 30 |
| Nov 21, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.97% | 1,051 |
| Nov 20, 2025 | 12.25 | 12.40 | 12.25 | 12.38 | 12.38 | 7.65% | 336 |