Shyam Metalics and Energy Limited (BOM:543299)
India
· Delayed Price · Currency is INR 877.50
-8.55 (-0.96%)
At close: Apr 28, 2026
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 889.65 | 895.65 | 874.30 | 877.50 | 877.50 | -0.96% | 21,348 |
| Apr 27, 2026 | 823.75 | 899.90 | 823.75 | 886.05 | 886.05 | 7.95% | 104,968 |
| Apr 24, 2026 | 835.25 | 835.25 | 812.75 | 820.80 | 820.80 | -0.65% | 24,652 |
| Apr 23, 2026 | 811.05 | 849.50 | 803.00 | 826.20 | 826.20 | 1.65% | 101,913 |
| Apr 22, 2026 | 834.05 | 834.05 | 810.05 | 812.80 | 812.80 | -1.40% | 9,387 |
| Apr 21, 2026 | 863.50 | 863.50 | 822.55 | 824.30 | 824.30 | -3.31% | 12,053 |
| Apr 20, 2026 | 858.45 | 871.55 | 849.20 | 852.50 | 852.50 | -1.42% | 11,940 |
| Apr 17, 2026 | 862.60 | 871.65 | 852.95 | 864.80 | 864.80 | 0.27% | 6,518 |
| Apr 16, 2026 | 856.00 | 879.75 | 854.95 | 862.45 | 862.45 | 0.15% | 12,816 |
| Apr 15, 2026 | 832.60 | 864.50 | 832.60 | 861.15 | 861.15 | 3.67% | 25,638 |
| Apr 13, 2026 | 818.30 | 835.55 | 813.80 | 830.70 | 830.70 | -1.01% | 14,313 |
| Apr 10, 2026 | 831.35 | 841.85 | 831.30 | 839.20 | 839.20 | 1.02% | 6,098 |
| Apr 9, 2026 | 837.80 | 844.30 | 827.25 | 830.75 | 830.75 | -0.84% | 5,145 |
| Apr 8, 2026 | 845.10 | 856.05 | 830.30 | 837.80 | 837.80 | 1.83% | 23,083 |
| Apr 7, 2026 | 810.00 | 856.20 | 800.65 | 822.75 | 822.75 | 3.58% | 44,665 |
| Apr 6, 2026 | 784.05 | 796.40 | 774.45 | 794.30 | 794.30 | 0.16% | 6,682 |
| Apr 2, 2026 | 781.10 | 794.80 | 766.95 | 793.00 | 793.00 | -0.26% | 2,945 |
| Apr 1, 2026 | 824.95 | 824.95 | 773.95 | 795.10 | 795.10 | 3.29% | 3,165 |
| Mar 30, 2026 | 828.80 | 828.80 | 750.00 | 769.80 | 769.80 | 0.29% | 9,484 |
| Mar 27, 2026 | 805.55 | 805.55 | 761.90 | 767.60 | 767.60 | -3.40% | 3,258 |
| Mar 25, 2026 | 790.50 | 816.10 | 789.15 | 794.65 | 794.65 | 0.87% | 9,640 |
| Mar 24, 2026 | 784.80 | 793.00 | 770.90 | 787.80 | 787.80 | 1.38% | 2,912 |
| Mar 23, 2026 | 770.00 | 790.15 | 770.00 | 777.05 | 777.05 | -2.29% | 3,560 |
| Mar 20, 2026 | 765.70 | 799.00 | 765.70 | 795.25 | 795.25 | 1.36% | 3,579 |
| Mar 19, 2026 | 770.00 | 799.00 | 769.95 | 784.60 | 784.60 | -0.30% | 5,592 |
| Mar 18, 2026 | 778.60 | 790.15 | 773.80 | 787.00 | 787.00 | 1.31% | 4,500 |
| Mar 17, 2026 | 765.00 | 815.70 | 765.00 | 776.85 | 776.85 | 2.10% | 22,181 |
| Mar 16, 2026 | 762.15 | 765.00 | 745.65 | 760.85 | 760.85 | -1.10% | 3,748 |
| Mar 13, 2026 | 770.80 | 779.25 | 765.80 | 769.35 | 769.35 | -1.42% | 4,254 |
| Mar 12, 2026 | 785.20 | 792.00 | 766.50 | 780.40 | 780.40 | -0.60% | 2,293 |
| Mar 11, 2026 | 799.90 | 799.90 | 782.45 | 785.10 | 785.10 | -0.71% | 3,253 |
| Mar 10, 2026 | 770.90 | 794.35 | 770.90 | 790.75 | 790.75 | 2.59% | 4,595 |
| Mar 9, 2026 | 778.75 | 785.00 | 752.85 | 770.75 | 770.75 | -2.79% | 4,792 |
| 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 |