Shyam Century Ferrous Limited (NSE:SHYAMCENT)
India
· Delayed Price · Currency is INR 5.73
-0.07 (-1.21%)
Apr 29, 2026, 3:29 PM IST
Shyam Century Ferrous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.61 | 5.93 | 5.61 | 5.73 | 5.73 | -1.21% | 83,942 |
| Apr 28, 2026 | 5.70 | 5.94 | 5.50 | 5.80 | 5.80 | 3.02% | 99,110 |
| Apr 27, 2026 | 5.51 | 5.95 | 5.50 | 5.63 | 5.63 | 0.54% | 112,615 |
| Apr 24, 2026 | 5.50 | 5.99 | 5.50 | 5.60 | 5.60 | -1.23% | 87,525 |
| Apr 23, 2026 | 5.99 | 6.00 | 5.33 | 5.67 | 5.67 | 1.25% | 67,477 |
| Apr 22, 2026 | 5.61 | 5.65 | 5.51 | 5.60 | 5.60 | 1.82% | 53,947 |
| Apr 21, 2026 | 5.59 | 5.69 | 5.21 | 5.50 | 5.50 | - | 80,313 |
| Apr 20, 2026 | 5.58 | 5.78 | 5.16 | 5.50 | 5.50 | -1.43% | 123,084 |
| Apr 17, 2026 | 5.40 | 6.01 | 5.06 | 5.58 | 5.58 | 2.01% | 315,525 |
| Apr 16, 2026 | 5.39 | 5.52 | 5.27 | 5.47 | 5.47 | 8.75% | 215,992 |
| Apr 15, 2026 | 4.79 | 5.03 | 4.68 | 5.03 | 5.03 | 9.83% | 139,146 |
| Apr 13, 2026 | 4.36 | 4.70 | 4.36 | 4.58 | 4.58 | -1.93% | 44,212 |
| Apr 10, 2026 | 4.89 | 4.89 | 4.60 | 4.67 | 4.67 | 1.52% | 133,459 |
| Apr 9, 2026 | 4.88 | 4.88 | 4.50 | 4.60 | 4.60 | 0.22% | 169,852 |
| Apr 8, 2026 | 4.67 | 4.90 | 4.05 | 4.59 | 4.59 | 2.91% | 415,732 |
| Apr 7, 2026 | 4.39 | 4.46 | 4.31 | 4.46 | 4.46 | 4.94% | 51,331 |
| Apr 6, 2026 | 4.22 | 4.25 | 4.12 | 4.25 | 4.25 | 4.94% | 80,333 |
| Apr 2, 2026 | 3.89 | 4.05 | 3.88 | 4.05 | 4.05 | 4.92% | 82,943 |
| Apr 1, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 4.89% | 82,978 |
| Mar 30, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.91% | 179,584 |
| Mar 27, 2026 | 4.07 | 4.07 | 3.87 | 3.87 | 3.87 | -4.91% | 227,949 |
| Mar 25, 2026 | 4.08 | 4.14 | 3.96 | 4.07 | 4.07 | -0.25% | 175,594 |
| Mar 24, 2026 | 4.47 | 4.47 | 4.07 | 4.08 | 4.08 | -4.67% | 309,273 |
| Mar 23, 2026 | 4.49 | 4.51 | 4.27 | 4.28 | 4.28 | -4.68% | 448,263 |
| Mar 20, 2026 | 4.55 | 4.55 | 4.40 | 4.49 | 4.49 | 0.67% | 52,003 |
| Mar 19, 2026 | 4.38 | 4.65 | 4.38 | 4.46 | 4.46 | -0.45% | 83,260 |
| Mar 18, 2026 | 4.45 | 4.69 | 4.42 | 4.48 | 4.48 | -0.67% | 124,606 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.36 | 4.51 | 4.51 | 0.67% | 71,167 |
| Mar 16, 2026 | 4.74 | 4.74 | 4.40 | 4.48 | 4.48 | -3.03% | 169,122 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.61 | 4.62 | 4.62 | -3.14% | 66,037 |
| Mar 12, 2026 | 4.75 | 4.98 | 4.70 | 4.77 | 4.77 | -0.83% | 39,504 |
| Mar 11, 2026 | 4.74 | 4.98 | 4.70 | 4.81 | 4.81 | 1.26% | 82,662 |
| Mar 10, 2026 | 4.79 | 4.79 | 4.64 | 4.75 | 4.75 | 1.06% | 82,381 |
| 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 |