Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India
· Delayed Price · Currency is INR 4.750
+0.050 (1.06%)
Mar 10, 2026, 3:29 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.76 | 4.85 | 4.61 | 4.70 | 4.70 | -2.29% | 89,277 |
| Mar 6, 2026 | 5.02 | 5.11 | 4.77 | 4.81 | 4.81 | -4.18% | 324,518 |
| Mar 5, 2026 | 4.87 | 5.12 | 4.85 | 5.02 | 5.02 | 2.66% | 58,159 |
| Mar 4, 2026 | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.61% | 35,387 |
| Mar 2, 2026 | 5.00 | 5.29 | 4.87 | 4.92 | 4.92 | -3.91% | 131,996 |
| Feb 27, 2026 | 4.94 | 5.21 | 4.94 | 5.12 | 5.12 | 1.79% | 108,695 |
| Feb 26, 2026 | 5.00 | 5.19 | 5.00 | 5.03 | 5.03 | -1.57% | 84,193 |
| Feb 25, 2026 | 5.20 | 5.39 | 5.04 | 5.11 | 5.11 | -1.73% | 195,273 |
| Feb 24, 2026 | 5.38 | 5.49 | 5.20 | 5.20 | 5.20 | -3.53% | 37,346 |
| Feb 23, 2026 | 5.41 | 5.69 | 5.31 | 5.39 | 5.39 | -0.92% | 44,660 |
| Feb 20, 2026 | 5.49 | 5.49 | 5.22 | 5.44 | 5.44 | 1.12% | 42,182 |
| Feb 19, 2026 | 5.45 | 5.59 | 5.34 | 5.38 | 5.38 | 0.37% | 37,977 |
| Feb 18, 2026 | 5.42 | 5.64 | 5.30 | 5.36 | 5.36 | -1.11% | 91,007 |
| Feb 17, 2026 | 5.36 | 5.49 | 5.22 | 5.42 | 5.42 | 0.74% | 68,697 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.34 | 5.38 | 5.38 | -4.27% | 72,677 |
| Feb 13, 2026 | 5.65 | 5.71 | 5.50 | 5.62 | 5.62 | 1.63% | 43,115 |
| Feb 12, 2026 | 5.64 | 5.68 | 5.50 | 5.53 | 5.53 | -1.95% | 47,549 |
| Feb 11, 2026 | 5.70 | 5.79 | 5.60 | 5.64 | 5.64 | -1.74% | 68,295 |
| Feb 10, 2026 | 5.78 | 5.85 | 5.61 | 5.74 | 5.74 | -1.37% | 44,311 |
| Feb 9, 2026 | 5.72 | 5.90 | 5.72 | 5.82 | 5.82 | -3.32% | 125,557 |
| Feb 6, 2026 | 5.98 | 6.04 | 5.51 | 6.02 | 6.02 | 4.51% | 150,291 |
| Feb 5, 2026 | 5.78 | 5.80 | 5.56 | 5.76 | 5.76 | 4.16% | 59,637 |
| Feb 4, 2026 | 5.35 | 5.59 | 5.33 | 5.53 | 5.53 | 1.65% | 39,771 |
| Feb 3, 2026 | 5.76 | 5.78 | 5.31 | 5.44 | 5.44 | -2.16% | 150,085 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.46 | 5.56 | 5.56 | -3.14% | 121,451 |
| Feb 1, 2026 | 5.62 | 5.97 | 5.62 | 5.74 | 5.74 | 0.17% | 34,606 |
| Jan 30, 2026 | 5.69 | 5.80 | 5.60 | 5.73 | 5.73 | 0.88% | 44,891 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.62 | 5.68 | 5.68 | -3.73% | 96,002 |
| Jan 28, 2026 | 5.72 | 5.95 | 5.70 | 5.90 | 5.90 | 3.15% | 37,348 |
| Jan 27, 2026 | 5.81 | 5.87 | 5.71 | 5.72 | 5.72 | -2.56% | 37,068 |
| Jan 23, 2026 | 6.13 | 6.13 | 5.76 | 5.87 | 5.87 | 0.17% | 15,828 |
| Jan 22, 2026 | 6.03 | 6.03 | 5.81 | 5.86 | 5.86 | 1.74% | 39,137 |
| Jan 21, 2026 | 5.78 | 6.00 | 5.75 | 5.76 | 5.76 | -2.04% | 134,663 |
| Jan 20, 2026 | 5.70 | 5.97 | 5.70 | 5.88 | 5.88 | 0.51% | 66,029 |
| Jan 19, 2026 | 5.91 | 5.99 | 5.70 | 5.85 | 5.85 | -2.50% | 169,150 |
| Jan 16, 2026 | 6.15 | 6.15 | 5.90 | 6.00 | 6.00 | -1.96% | 233,631 |
| Jan 14, 2026 | 6.19 | 6.19 | 6.12 | 6.12 | 6.12 | 0.16% | 38,034 |
| Jan 13, 2026 | 6.00 | 6.17 | 5.98 | 6.11 | 6.11 | 0.66% | 64,381 |
| Jan 12, 2026 | 5.95 | 6.10 | 5.95 | 6.07 | 6.07 | -2.41% | 128,754 |
| Jan 9, 2026 | 6.26 | 6.38 | 5.95 | 6.22 | 6.22 | -0.64% | 181,597 |
| Jan 8, 2026 | 6.83 | 6.83 | 6.24 | 6.26 | 6.26 | -4.57% | 246,490 |
| Jan 7, 2026 | 6.30 | 6.59 | 6.13 | 6.56 | 6.56 | 4.46% | 179,348 |
| Jan 6, 2026 | 6.17 | 6.34 | 6.14 | 6.28 | 6.28 | 0.96% | 83,859 |
| Jan 5, 2026 | 6.18 | 6.44 | 6.11 | 6.22 | 6.22 | -0.48% | 84,145 |
| Jan 2, 2026 | 6.29 | 6.38 | 6.07 | 6.25 | 6.25 | 0.32% | 94,719 |
| Jan 1, 2026 | 6.16 | 6.25 | 6.02 | 6.23 | 6.23 | 1.47% | 150,047 |
| Dec 31, 2025 | 6.01 | 6.19 | 5.91 | 6.14 | 6.14 | -0.16% | 94,113 |
| Dec 30, 2025 | 6.02 | 6.22 | 6.00 | 6.15 | 6.15 | 0.16% | 98,907 |
| Dec 29, 2025 | 6.07 | 6.29 | 6.01 | 6.14 | 6.14 | -0.81% | 128,622 |
| Dec 26, 2025 | 6.34 | 6.35 | 6.16 | 6.19 | 6.19 | -1.12% | 173,564 |
| Dec 24, 2025 | 6.30 | 6.37 | 6.17 | 6.26 | 6.26 | - | 52,208 |
| Dec 23, 2025 | 6.32 | 6.44 | 6.25 | 6.26 | 6.26 | 0.16% | 237,503 |
| Dec 22, 2025 | 6.31 | 6.38 | 6.20 | 6.25 | 6.25 | -0.95% | 290,335 |
| Dec 19, 2025 | 6.39 | 6.39 | 6.06 | 6.31 | 6.31 | -0.32% | 172,962 |
| Dec 18, 2025 | 6.29 | 6.39 | 6.10 | 6.33 | 6.33 | 0.64% | 63,939 |
| Dec 17, 2025 | 6.38 | 6.38 | 6.11 | 6.29 | 6.29 | 1.29% | 139,595 |
| Dec 16, 2025 | 6.21 | 6.35 | 6.00 | 6.21 | 6.21 | 1.97% | 103,592 |
| Dec 15, 2025 | 5.93 | 6.26 | 5.93 | 6.09 | 6.09 | -1.46% | 196,567 |
| Dec 12, 2025 | 6.11 | 6.27 | 6.02 | 6.18 | 6.18 | 1.31% | 215,597 |
| Dec 11, 2025 | 5.91 | 6.29 | 5.85 | 6.10 | 6.10 | -0.81% | 88,824 |
| Dec 10, 2025 | 6.30 | 6.35 | 6.06 | 6.15 | 6.15 | 0.33% | 168,261 |
| Dec 9, 2025 | 6.00 | 6.30 | 5.80 | 6.13 | 6.13 | -0.33% | 198,797 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.00 | 6.15 | 6.15 | -3.30% | 408,774 |
| Dec 5, 2025 | 6.76 | 7.00 | 6.25 | 6.36 | 6.36 | -5.36% | 585,017 |
| Dec 4, 2025 | 6.90 | 7.03 | 6.66 | 6.72 | 6.72 | -1.47% | 394,332 |
| Dec 3, 2025 | 6.96 | 7.09 | 6.17 | 6.82 | 6.82 | -1.16% | 1,167,129 |
| Dec 2, 2025 | 6.18 | 7.15 | 6.18 | 6.90 | 6.90 | 11.65% | 1,800,865 |
| Dec 1, 2025 | 6.06 | 6.28 | 5.99 | 6.18 | 6.18 | 2.83% | 1,091,245 |
| Nov 28, 2025 | 5.45 | 6.29 | 5.38 | 6.01 | 6.01 | 13.40% | 3,572,967 |
| Nov 27, 2025 | 5.62 | 5.66 | 5.25 | 5.30 | 5.30 | -4.33% | 723,862 |
| Nov 26, 2025 | 6.59 | 6.95 | 5.45 | 5.54 | 5.54 | -14.90% | 2,286,242 |
| Nov 25, 2025 | 5.94 | 6.95 | 5.93 | 6.51 | 6.51 | 11.86% | 8,461,476 |
| Nov 24, 2025 | 5.10 | 5.84 | 4.97 | 5.82 | 5.82 | 19.51% | 5,910,686 |
| Nov 21, 2025 | 5.35 | 5.54 | 4.71 | 4.87 | 4.87 | -10.97% | 1,336,763 |
| Nov 20, 2025 | 5.60 | 5.60 | 5.45 | 5.47 | 5.47 | -1.08% | 194,501 |
| Nov 19, 2025 | 5.70 | 5.70 | 5.51 | 5.53 | 5.53 | -1.25% | 448,155 |
| Nov 18, 2025 | 5.70 | 5.79 | 5.52 | 5.60 | 5.60 | -1.75% | 370,292 |
| Nov 17, 2025 | 5.80 | 5.90 | 5.66 | 5.70 | 5.70 | -3.06% | 453,943 |
| Nov 14, 2025 | 6.02 | 6.02 | 5.81 | 5.88 | 5.88 | -2.33% | 289,167 |
| Nov 13, 2025 | 6.17 | 6.22 | 5.98 | 6.02 | 6.02 | -2.75% | 246,616 |
| Nov 12, 2025 | 6.27 | 6.27 | 6.04 | 6.19 | 6.19 | 1.81% | 162,797 |
| Nov 11, 2025 | 6.15 | 6.30 | 6.06 | 6.08 | 6.08 | -1.78% | 144,594 |
| Nov 10, 2025 | 6.30 | 6.42 | 6.16 | 6.19 | 6.19 | -2.21% | 205,769 |
| Nov 7, 2025 | 6.83 | 6.83 | 6.21 | 6.33 | 6.33 | -3.06% | 224,754 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.50 | 6.53 | 6.53 | -3.83% | 272,891 |
| Nov 4, 2025 | 6.98 | 6.98 | 6.75 | 6.79 | 6.79 | -0.59% | 168,733 |
| Nov 3, 2025 | 7.05 | 7.05 | 6.71 | 6.83 | 6.83 | -1.30% | 255,079 |
| Oct 31, 2025 | 6.76 | 7.05 | 6.76 | 6.92 | 6.92 | 0.44% | 165,165 |
| Oct 30, 2025 | 7.10 | 7.10 | 6.70 | 6.89 | 6.89 | -0.86% | 123,625 |
| Oct 29, 2025 | 6.94 | 6.99 | 6.90 | 6.95 | 6.95 | 0.14% | 60,154 |
| Oct 28, 2025 | 6.93 | 7.12 | 6.90 | 6.94 | 6.94 | - | 83,704 |
| Oct 27, 2025 | 6.81 | 7.04 | 6.81 | 6.94 | 6.94 | 0.87% | 128,118 |
| Oct 24, 2025 | 7.08 | 7.08 | 6.85 | 6.88 | 6.88 | 1.03% | 108,594 |
| Oct 23, 2025 | 7.01 | 7.10 | 6.68 | 6.81 | 6.81 | -2.85% | 206,042 |
| Oct 21, 2025 | 7.09 | 7.10 | 6.95 | 7.01 | 7.01 | 0.86% | 32,188 |
| Oct 20, 2025 | 6.91 | 7.00 | 6.81 | 6.95 | 6.95 | 0.58% | 72,392 |
| Oct 17, 2025 | 7.00 | 7.05 | 6.85 | 6.91 | 6.91 | -1.00% | 76,652 |
| Oct 16, 2025 | 6.99 | 7.00 | 6.74 | 6.98 | 6.98 | 2.95% | 101,922 |
| Oct 15, 2025 | 6.70 | 6.89 | 6.68 | 6.78 | 6.78 | 1.19% | 203,925 |
| Oct 14, 2025 | 7.09 | 7.09 | 6.67 | 6.70 | 6.70 | -3.60% | 358,567 |