Shyam Metalics and Energy Limited (BOM:543299)
India
· Delayed Price · Currency is INR 770.75
-22.10 (-2.79%)
At close: Mar 9, 2026
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 805.00 | 810.55 | 790.00 | 792.85 | 792.85 | -1.45% | 3,355 |
| Mar 5, 2026 | 811.70 | 816.90 | 795.35 | 804.50 | 804.50 | -1.03% | 9,678 |
| Mar 4, 2026 | 802.20 | 828.70 | 795.00 | 812.90 | 812.90 | -3.10% | 11,694 |
| Mar 2, 2026 | 825.45 | 859.45 | 825.45 | 838.90 | 838.90 | -2.45% | 3,392 |
| Feb 27, 2026 | 857.45 | 863.10 | 842.45 | 860.00 | 860.00 | 0.30% | 3,280 |
| Feb 26, 2026 | 861.75 | 862.40 | 844.40 | 857.45 | 857.45 | -0.35% | 2,565 |
| Feb 25, 2026 | 834.35 | 863.10 | 828.65 | 860.50 | 860.50 | 3.51% | 6,301 |
| Feb 24, 2026 | 835.25 | 840.25 | 823.95 | 831.35 | 831.35 | -1.22% | 3,096 |
| Feb 23, 2026 | 865.85 | 865.85 | 837.05 | 841.65 | 841.65 | -1.16% | 4,641 |
| Feb 20, 2026 | 859.30 | 859.30 | 834.50 | 851.55 | 851.55 | -0.91% | 7,262 |
| Feb 19, 2026 | 888.60 | 894.30 | 852.00 | 859.35 | 859.35 | -3.71% | 7,052 |
| Feb 18, 2026 | 909.35 | 909.35 | 889.75 | 892.50 | 892.50 | -0.38% | 4,796 |
| Feb 17, 2026 | 886.60 | 897.95 | 877.25 | 895.90 | 895.90 | 1.54% | 11,416 |
| Feb 16, 2026 | 862.60 | 886.60 | 862.60 | 882.35 | 882.35 | 0.32% | 4,902 |
| Feb 13, 2026 | 883.45 | 894.60 | 874.85 | 879.50 | 879.50 | -1.89% | 8,056 |
| Feb 12, 2026 | 903.55 | 905.35 | 894.00 | 896.45 | 896.45 | -0.81% | 4,569 |
| Feb 11, 2026 | 904.05 | 912.15 | 898.65 | 903.80 | 903.80 | 0.21% | 9,020 |
| Feb 10, 2026 | 892.70 | 909.20 | 884.40 | 901.90 | 901.90 | 1.14% | 26,461 |
| Feb 9, 2026 | 846.55 | 899.90 | 846.55 | 891.75 | 891.75 | 3.68% | 10,629 |
| Feb 6, 2026 | 856.05 | 862.40 | 844.85 | 860.10 | 860.10 | -0.27% | 3,536 |
| Feb 5, 2026 | 848.75 | 865.00 | 841.05 | 862.45 | 862.45 | 0.65% | 5,316 |
| Feb 4, 2026 | 849.00 | 859.00 | 844.95 | 856.90 | 856.90 | 0.66% | 2,075 |
| Feb 3, 2026 | 845.05 | 859.15 | 835.25 | 851.25 | 851.25 | 2.03% | 5,356 |
| Feb 2, 2026 | 836.55 | 842.70 | 827.20 | 834.30 | 834.30 | -1.73% | 5,649 |
| Feb 1, 2026 | 811.30 | 853.50 | 811.30 | 849.00 | 849.00 | -1.13% | 6,623 |
| Jan 30, 2026 | 868.65 | 868.65 | 838.35 | 858.70 | 858.70 | -1.41% | 15,032 |
| Jan 29, 2026 | 834.25 | 872.95 | 830.05 | 871.00 | 871.00 | 4.26% | 18,390 |
| Jan 28, 2026 | 799.50 | 838.35 | 799.15 | 835.45 | 835.45 | 4.50% | 21,085 |
| Jan 27, 2026 | 778.70 | 802.45 | 755.55 | 799.50 | 799.50 | 2.68% | 10,098 |
| Jan 23, 2026 | 801.25 | 807.10 | 775.00 | 778.60 | 778.60 | -3.11% | 3,598 |
| Jan 22, 2026 | 795.45 | 807.70 | 795.45 | 803.60 | 803.60 | 1.02% | 4,511 |
| Jan 21, 2026 | 796.35 | 805.80 | 790.75 | 795.45 | 795.45 | -0.64% | 6,234 |
| Jan 20, 2026 | 802.75 | 811.70 | 798.05 | 800.60 | 800.60 | -2.08% | 6,241 |
| Jan 19, 2026 | 817.40 | 820.00 | 801.20 | 817.60 | 817.60 | 0.52% | 4,709 |
| Jan 16, 2026 | 820.55 | 836.60 | 806.55 | 813.40 | 813.40 | -2.65% | 5,527 |
| Jan 14, 2026 | 811.60 | 838.95 | 811.60 | 835.50 | 835.50 | 2.95% | 2,646 |
| Jan 13, 2026 | 805.70 | 816.35 | 804.80 | 811.55 | 811.55 | 0.73% | 3,608 |
| Jan 12, 2026 | 803.55 | 808.30 | 793.95 | 805.65 | 805.65 | 0.54% | 1,712 |
| Jan 9, 2026 | 801.40 | 813.45 | 796.30 | 801.35 | 801.35 | 0.07% | 3,349 |
| Jan 8, 2026 | 825.70 | 831.25 | 797.65 | 800.75 | 800.75 | -3.02% | 4,474 |
| Jan 7, 2026 | 832.70 | 839.95 | 824.30 | 825.65 | 825.65 | -0.84% | 861 |
| Jan 6, 2026 | 845.00 | 850.00 | 828.05 | 832.65 | 832.65 | -1.50% | 5,396 |
| Jan 5, 2026 | 846.30 | 854.10 | 840.85 | 845.35 | 845.35 | -0.59% | 3,764 |
| Jan 2, 2026 | 842.00 | 851.00 | 841.75 | 850.40 | 850.40 | 0.96% | 4,783 |
| Jan 1, 2026 | 836.65 | 849.80 | 836.65 | 842.30 | 842.30 | -0.54% | 1,806 |
| Dec 31, 2025 | 834.15 | 854.00 | 834.15 | 846.85 | 846.85 | 1.53% | 8,776 |
| Dec 30, 2025 | 818.10 | 841.80 | 815.85 | 834.10 | 834.10 | 1.97% | 2,426 |
| Dec 29, 2025 | 817.50 | 832.25 | 815.55 | 818.00 | 818.00 | 0.06% | 2,929 |
| Dec 26, 2025 | 823.20 | 827.85 | 817.00 | 817.50 | 817.50 | -0.69% | 1,868 |
| Dec 24, 2025 | 800.05 | 834.25 | 800.05 | 823.20 | 823.20 | -0.30% | 4,710 |
| Dec 23, 2025 | 821.05 | 839.50 | 816.45 | 825.70 | 825.70 | 1.34% | 13,330 |
| Dec 22, 2025 | 816.35 | 826.15 | 810.75 | 814.80 | 814.80 | -0.18% | 6,402 |
| Dec 19, 2025 | 795.35 | 821.35 | 795.35 | 816.30 | 816.30 | 1.97% | 2,521 |
| Dec 18, 2025 | 804.80 | 806.65 | 796.50 | 800.55 | 800.55 | -0.52% | 3,690 |
| Dec 17, 2025 | 808.50 | 808.50 | 802.85 | 804.75 | 804.75 | -0.29% | 2,108 |
| Dec 16, 2025 | 808.40 | 812.75 | 800.00 | 807.10 | 807.10 | -0.16% | 3,363 |
| Dec 15, 2025 | 784.15 | 812.55 | 784.15 | 808.40 | 808.40 | 0.96% | 4,740 |
| Dec 12, 2025 | 790.90 | 805.60 | 790.90 | 800.75 | 800.75 | 0.82% | 3,807 |
| Dec 11, 2025 | 787.00 | 804.05 | 787.00 | 794.20 | 794.20 | 0.74% | 1,737 |
| Dec 10, 2025 | 816.40 | 817.20 | 784.80 | 788.35 | 788.35 | -3.43% | 6,786 |
| Dec 9, 2025 | 799.75 | 821.60 | 776.95 | 816.35 | 816.35 | 1.88% | 11,531 |
| Dec 8, 2025 | 795.05 | 808.00 | 788.95 | 801.30 | 801.30 | -0.22% | 7,370 |
| 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 |