Shyam Metalics and Energy Limited (BOM:543299)
India
· Delayed Price · Currency is INR 800.55
-4.15 (-0.52%)
At close: Dec 4, 2025
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 817.80 | 817.80 | 783.80 | 803.05 | 803.05 | 0.31% | 17,820 |
| Dec 4, 2025 | 803.80 | 805.45 | 796.10 | 800.55 | 800.55 | -0.52% | 742 |
| Dec 3, 2025 | 806.35 | 809.90 | 796.85 | 804.70 | 804.70 | -0.37% | 3,625 |
| Dec 2, 2025 | 812.25 | 819.75 | 803.20 | 807.70 | 807.70 | -1.67% | 3,137 |
| Dec 1, 2025 | 813.50 | 827.25 | 813.50 | 821.40 | 821.40 | 0.97% | 2,822 |
| Nov 28, 2025 | 804.75 | 822.10 | 804.75 | 813.50 | 813.50 | -0.67% | 3,472 |
| Nov 27, 2025 | 827.65 | 832.80 | 814.60 | 819.00 | 819.00 | -1.03% | 4,716 |
| Nov 26, 2025 | 817.10 | 839.25 | 814.00 | 827.50 | 827.50 | 1.30% | 7,495 |
| Nov 25, 2025 | 813.80 | 821.60 | 804.15 | 816.90 | 816.90 | 0.39% | 8,279 |
| Nov 24, 2025 | 870.50 | 872.15 | 804.00 | 813.75 | 813.75 | -1.41% | 64,609 |
| Nov 21, 2025 | 849.85 | 849.85 | 818.00 | 825.40 | 825.40 | -1.39% | 3,660 |
| Nov 20, 2025 | 839.50 | 839.50 | 822.85 | 837.05 | 837.05 | 0.06% | 4,154 |
| Nov 19, 2025 | 842.60 | 849.40 | 832.00 | 836.55 | 836.55 | -1.25% | 4,578 |
| Nov 18, 2025 | 856.15 | 856.20 | 841.35 | 847.15 | 847.15 | -0.97% | 2,038 |
| Nov 17, 2025 | 853.35 | 861.80 | 851.00 | 855.45 | 855.45 | 0.16% | 1,907 |
| Nov 14, 2025 | 840.05 | 859.00 | 840.05 | 854.05 | 854.05 | 0.12% | 5,433 |
| Nov 13, 2025 | 868.15 | 869.20 | 851.00 | 853.05 | 853.05 | -1.15% | 4,816 |
| Nov 12, 2025 | 851.35 | 872.00 | 848.05 | 863.00 | 863.00 | 1.06% | 6,422 |
| Nov 11, 2025 | 849.90 | 857.50 | 840.00 | 853.95 | 853.95 | 0.37% | 5,328 |
| Nov 10, 2025 | 850.05 | 864.40 | 841.30 | 850.80 | 850.80 | -1.14% | 10,451 |
| Nov 7, 2025 | 839.55 | 895.00 | 839.55 | 860.65 | 860.65 | 2.65% | 35,547 |
| Nov 6, 2025 | 876.05 | 882.95 | 835.30 | 838.45 | 838.45 | -5.46% | 29,369 |
| Nov 4, 2025 | 900.00 | 905.10 | 875.60 | 886.85 | 886.85 | -1.77% | 30,424 |
| Nov 3, 2025 | 870.05 | 914.00 | 870.05 | 902.80 | 902.80 | 2.91% | 6,808 |
| Oct 31, 2025 | 898.05 | 904.40 | 875.00 | 877.25 | 877.25 | -3.26% | 14,291 |
| Oct 30, 2025 | 922.80 | 922.80 | 904.00 | 906.85 | 906.85 | -0.73% | 2,327 |
| Oct 29, 2025 | 900.05 | 931.70 | 898.25 | 913.50 | 913.50 | 0.96% | 13,320 |
| Oct 28, 2025 | 897.30 | 911.80 | 890.00 | 904.80 | 904.80 | 0.84% | 5,464 |
| Oct 27, 2025 | 914.95 | 914.95 | 895.60 | 897.25 | 897.25 | -0.69% | 2,605 |
| Oct 24, 2025 | 908.05 | 909.50 | 895.10 | 903.45 | 903.45 | -0.51% | 3,545 |
| Oct 23, 2025 | 934.95 | 934.95 | 907.00 | 908.05 | 908.05 | -1.95% | 2,791 |
| Oct 21, 2025 | 928.85 | 931.55 | 922.50 | 926.15 | 926.15 | 0.21% | 1,015 |
| Oct 20, 2025 | 925.00 | 931.00 | 906.35 | 924.25 | 924.25 | 0.59% | 10,646 |
| Oct 17, 2025 | 916.60 | 928.90 | 914.60 | 918.80 | 918.80 | 0.28% | 7,636 |
| Oct 16, 2025 | 920.00 | 928.20 | 913.95 | 916.25 | 916.25 | 0.08% | 3,834 |
| Oct 15, 2025 | 926.00 | 926.00 | 901.35 | 915.50 | 915.50 | -1.51% | 13,572 |
| Oct 14, 2025 | 926.00 | 934.75 | 913.55 | 929.55 | 929.55 | 0.48% | 10,686 |
| Oct 13, 2025 | 920.05 | 930.00 | 910.80 | 925.15 | 925.15 | -0.62% | 3,889 |
| Oct 10, 2025 | 945.00 | 945.00 | 923.00 | 930.90 | 930.90 | -1.76% | 15,918 |
| Oct 9, 2025 | 944.90 | 955.50 | 931.90 | 947.60 | 947.60 | 1.74% | 6,161 |
| Oct 8, 2025 | 925.00 | 935.95 | 922.60 | 931.40 | 931.40 | 0.67% | 6,329 |
| Oct 7, 2025 | 942.00 | 965.65 | 916.60 | 925.20 | 925.20 | -3.65% | 30,889 |
| Oct 6, 2025 | 971.00 | 984.60 | 955.85 | 960.20 | 960.20 | -1.19% | 25,953 |
| Oct 3, 2025 | 931.95 | 978.00 | 923.20 | 971.75 | 971.75 | 5.09% | 58,788 |
| Oct 1, 2025 | 915.40 | 930.00 | 907.90 | 924.70 | 924.70 | 1.34% | 3,993 |
| Sep 30, 2025 | 911.95 | 917.60 | 904.55 | 912.50 | 912.50 | 0.37% | 6,353 |
| Sep 29, 2025 | 910.00 | 931.00 | 905.90 | 909.10 | 909.10 | 0.33% | 11,255 |
| Sep 26, 2025 | 919.00 | 919.00 | 901.65 | 906.15 | 906.15 | -1.47% | 6,827 |
| Sep 25, 2025 | 914.95 | 930.00 | 912.50 | 919.65 | 919.65 | 0.20% | 7,731 |
| Sep 24, 2025 | 900.30 | 939.25 | 880.55 | 917.85 | 917.85 | 1.82% | 14,501 |
| Sep 23, 2025 | 919.15 | 919.15 | 898.60 | 901.40 | 901.40 | -1.86% | 8,098 |
| Sep 22, 2025 | 909.55 | 929.00 | 897.20 | 918.45 | 918.45 | 0.98% | 13,402 |
| Sep 19, 2025 | 915.10 | 916.00 | 900.05 | 909.55 | 909.55 | -0.60% | 4,217 |
| Sep 18, 2025 | 914.00 | 918.75 | 908.20 | 915.05 | 915.05 | 0.08% | 6,340 |
| Sep 17, 2025 | 927.10 | 927.10 | 910.45 | 914.35 | 914.35 | -1.07% | 4,010 |
| Sep 16, 2025 | 920.00 | 932.55 | 920.00 | 924.25 | 924.25 | 0.22% | 1,919 |
| Sep 15, 2025 | 906.05 | 931.30 | 906.05 | 922.20 | 922.20 | 0.30% | 7,672 |
| Sep 12, 2025 | 910.10 | 921.30 | 906.55 | 919.40 | 919.40 | -0.08% | 3,719 |
| Sep 11, 2025 | 920.10 | 935.95 | 908.95 | 920.15 | 920.15 | 0.05% | 10,967 |
| Sep 10, 2025 | 949.90 | 949.90 | 915.25 | 919.65 | 919.65 | -1.19% | 9,354 |
| Sep 9, 2025 | 944.25 | 949.55 | 927.60 | 930.70 | 930.70 | -1.51% | 2,317 |
| Sep 8, 2025 | 926.95 | 950.20 | 925.55 | 944.95 | 944.95 | 1.79% | 5,418 |
| Sep 5, 2025 | 925.00 | 930.60 | 917.65 | 928.30 | 928.30 | 0.62% | 3,981 |
| Sep 4, 2025 | 932.55 | 946.00 | 918.50 | 922.60 | 922.60 | -1.18% | 5,226 |
| Sep 3, 2025 | 895.05 | 938.95 | 895.05 | 933.65 | 933.65 | 3.47% | 10,882 |
| Sep 2, 2025 | 896.05 | 917.70 | 896.05 | 902.35 | 902.35 | -0.01% | 5,225 |
| Sep 1, 2025 | 903.60 | 910.50 | 896.95 | 902.45 | 902.45 | -0.07% | 4,215 |
| Aug 29, 2025 | 932.70 | 932.70 | 898.60 | 903.10 | 903.10 | -0.47% | 10,089 |
| Aug 28, 2025 | 903.40 | 937.15 | 900.90 | 907.35 | 907.35 | -3.76% | 14,073 |
| Aug 26, 2025 | 944.10 | 949.25 | 930.30 | 942.80 | 942.80 | -0.55% | 9,745 |
| Aug 25, 2025 | 940.00 | 955.00 | 940.00 | 948.05 | 948.05 | 1.21% | 3,322 |
| Aug 22, 2025 | 944.55 | 950.00 | 932.10 | 936.70 | 936.70 | -1.28% | 2,992 |
| Aug 21, 2025 | 947.30 | 957.50 | 938.05 | 948.85 | 948.85 | 0.16% | 11,813 |
| Aug 20, 2025 | 959.95 | 959.95 | 937.65 | 947.30 | 947.30 | -0.15% | 10,758 |
| Aug 19, 2025 | 957.05 | 962.60 | 941.25 | 948.75 | 948.75 | -1.88% | 9,346 |
| Aug 18, 2025 | 958.50 | 979.05 | 952.70 | 966.90 | 964.65 | 0.88% | 13,014 |
| Aug 14, 2025 | 969.60 | 969.75 | 948.05 | 958.45 | 956.22 | -0.47% | 3,776 |
| Aug 13, 2025 | 950.00 | 973.20 | 944.20 | 963.00 | 960.76 | 1.55% | 7,218 |
| Aug 12, 2025 | 953.00 | 955.90 | 943.00 | 948.30 | 946.09 | -0.52% | 8,144 |
| Aug 11, 2025 | 930.40 | 965.50 | 930.40 | 953.25 | 951.03 | 0.27% | 6,421 |
| Aug 8, 2025 | 984.80 | 984.80 | 942.90 | 950.70 | 948.49 | -1.56% | 6,304 |
| Aug 7, 2025 | 947.50 | 975.30 | 947.00 | 965.80 | 963.55 | 2.04% | 10,439 |
| Aug 6, 2025 | 985.00 | 986.75 | 938.85 | 946.45 | 944.25 | -3.72% | 31,805 |
| Aug 5, 2025 | 954.00 | 986.00 | 954.00 | 983.05 | 980.76 | 0.54% | 16,100 |
| Aug 4, 2025 | 970.00 | 995.20 | 959.05 | 977.80 | 975.52 | 0.05% | 10,347 |
| Aug 1, 2025 | 991.95 | 991.95 | 971.70 | 977.30 | 975.03 | -0.85% | 9,348 |
| Jul 31, 2025 | 980.05 | 1,000.90 | 961.90 | 985.70 | 983.41 | 0.07% | 18,168 |
| Jul 30, 2025 | 999.90 | 999.90 | 980.00 | 985.00 | 982.71 | -0.49% | 10,708 |
| Jul 29, 2025 | 956.40 | 999.00 | 952.00 | 989.90 | 987.60 | 3.51% | 28,242 |
| Jul 28, 2025 | 970.60 | 984.10 | 946.00 | 956.35 | 954.12 | -1.24% | 37,370 |
| Jul 25, 2025 | 958.35 | 974.85 | 949.40 | 968.35 | 964.30 | 1.87% | 32,789 |
| Jul 24, 2025 | 926.00 | 963.35 | 926.00 | 950.60 | 946.63 | 2.71% | 54,568 |
| Jul 23, 2025 | 942.95 | 948.00 | 915.95 | 925.50 | 921.63 | -1.07% | 23,661 |
| Jul 22, 2025 | 929.35 | 942.60 | 924.60 | 935.55 | 931.64 | 1.57% | 63,931 |
| Jul 21, 2025 | 918.90 | 928.00 | 915.75 | 921.10 | 917.25 | 1.52% | 14,615 |
| Jul 18, 2025 | 921.00 | 922.10 | 900.60 | 907.30 | 903.51 | -1.46% | 11,306 |
| Jul 17, 2025 | 897.25 | 929.00 | 897.25 | 920.70 | 916.85 | 2.47% | 31,491 |
| Jul 16, 2025 | 867.15 | 905.00 | 864.60 | 898.50 | 894.74 | 3.35% | 19,704 |
| Jul 15, 2025 | 840.05 | 874.60 | 840.05 | 869.40 | 865.76 | 1.62% | 6,183 |
| Jul 14, 2025 | 851.00 | 857.75 | 839.90 | 855.50 | 851.92 | 0.53% | 6,677 |