Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India
· Delayed Price · Currency is INR 770.65
-24.30 (-3.06%)
Mar 9, 2026, 3:29 PM IST
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 775.20 | 788.40 | 752.10 | 770.65 | 770.65 | -3.06% | 107,919 |
| Mar 6, 2026 | 805.80 | 809.20 | 790.65 | 794.95 | 794.95 | -1.36% | 85,973 |
| Mar 5, 2026 | 815.00 | 821.05 | 796.50 | 805.90 | 805.90 | -0.74% | 135,094 |
| Mar 4, 2026 | 820.00 | 834.90 | 794.10 | 811.90 | 811.90 | -3.22% | 392,660 |
| Mar 2, 2026 | 820.00 | 860.00 | 820.00 | 838.90 | 838.90 | -2.49% | 94,988 |
| Feb 27, 2026 | 854.05 | 863.35 | 841.55 | 860.30 | 860.30 | 0.46% | 124,578 |
| Feb 26, 2026 | 865.95 | 866.05 | 844.50 | 856.35 | 856.35 | -0.61% | 149,774 |
| Feb 25, 2026 | 837.00 | 864.20 | 829.00 | 861.60 | 861.60 | 3.69% | 148,294 |
| Feb 24, 2026 | 836.10 | 840.90 | 823.10 | 830.90 | 830.90 | -1.31% | 79,247 |
| Feb 23, 2026 | 858.00 | 858.00 | 837.40 | 841.90 | 841.90 | -0.96% | 104,899 |
| Feb 20, 2026 | 857.35 | 857.50 | 834.20 | 850.10 | 850.10 | -0.87% | 193,024 |
| Feb 19, 2026 | 893.00 | 898.95 | 851.20 | 857.60 | 857.60 | -3.93% | 151,714 |
| Feb 18, 2026 | 901.00 | 905.40 | 889.40 | 892.65 | 892.65 | -0.46% | 145,511 |
| Feb 17, 2026 | 882.25 | 899.00 | 876.80 | 896.75 | 896.75 | 1.64% | 106,705 |
| Feb 16, 2026 | 880.15 | 886.40 | 870.40 | 882.25 | 882.25 | 0.32% | 75,011 |
| Feb 13, 2026 | 894.00 | 896.00 | 875.50 | 879.45 | 879.45 | -1.86% | 132,098 |
| Feb 12, 2026 | 900.00 | 905.50 | 892.55 | 896.15 | 896.15 | -0.99% | 120,101 |
| Feb 11, 2026 | 907.10 | 912.80 | 897.55 | 905.15 | 905.15 | 0.26% | 174,377 |
| Feb 10, 2026 | 898.00 | 908.60 | 885.00 | 902.80 | 902.80 | 1.36% | 339,147 |
| Feb 9, 2026 | 857.95 | 899.90 | 856.20 | 890.70 | 890.70 | 3.52% | 342,450 |
| Feb 6, 2026 | 863.80 | 865.30 | 845.00 | 860.40 | 860.40 | -0.23% | 89,287 |
| Feb 5, 2026 | 852.00 | 867.35 | 840.15 | 862.40 | 862.40 | 0.64% | 81,668 |
| Feb 4, 2026 | 854.85 | 860.00 | 845.20 | 856.90 | 856.90 | 0.61% | 76,686 |
| Feb 3, 2026 | 867.00 | 867.00 | 836.50 | 851.70 | 851.70 | 1.99% | 96,110 |
| Feb 2, 2026 | 843.30 | 845.85 | 827.65 | 835.05 | 835.05 | -1.54% | 90,730 |
| Feb 1, 2026 | 851.00 | 855.60 | 838.15 | 848.15 | 848.15 | -0.95% | 76,997 |
| Jan 30, 2026 | 865.00 | 865.00 | 838.10 | 856.25 | 856.25 | -1.67% | 637,798 |
| Jan 29, 2026 | 836.00 | 872.90 | 829.00 | 870.75 | 870.75 | 4.13% | 353,875 |
| Jan 28, 2026 | 803.00 | 839.50 | 799.00 | 836.20 | 836.20 | 4.64% | 226,552 |
| Jan 27, 2026 | 777.00 | 803.00 | 754.70 | 799.15 | 799.15 | 2.57% | 489,316 |
| Jan 23, 2026 | 815.80 | 815.80 | 774.00 | 779.10 | 779.10 | -3.07% | 85,281 |
| Jan 22, 2026 | 795.75 | 807.40 | 795.75 | 803.75 | 803.75 | 1.08% | 96,351 |
| Jan 21, 2026 | 793.30 | 806.60 | 790.00 | 795.20 | 795.20 | -0.72% | 225,598 |
| Jan 20, 2026 | 806.00 | 818.45 | 799.00 | 801.00 | 801.00 | -2.14% | 130,190 |
| Jan 19, 2026 | 813.45 | 820.15 | 801.00 | 818.50 | 818.50 | 0.62% | 137,274 |
| Jan 16, 2026 | 835.00 | 838.60 | 809.55 | 813.45 | 813.45 | -2.78% | 141,839 |
| Jan 14, 2026 | 818.00 | 845.00 | 810.80 | 836.75 | 836.75 | 2.93% | 173,634 |
| Jan 13, 2026 | 805.60 | 816.35 | 802.00 | 812.95 | 812.95 | 0.91% | 308,984 |
| Jan 12, 2026 | 802.00 | 809.40 | 792.90 | 805.60 | 805.60 | 0.48% | 100,595 |
| Jan 9, 2026 | 806.90 | 814.20 | 795.50 | 801.75 | 801.75 | -0.08% | 110,467 |
| Jan 8, 2026 | 833.00 | 833.00 | 796.95 | 802.40 | 802.40 | -2.99% | 141,964 |
| Jan 7, 2026 | 834.00 | 839.95 | 824.00 | 827.10 | 827.10 | -0.71% | 36,021 |
| Jan 6, 2026 | 845.75 | 850.00 | 828.00 | 833.05 | 833.05 | -1.51% | 118,892 |
| Jan 5, 2026 | 850.45 | 858.00 | 840.85 | 845.80 | 845.80 | -0.53% | 73,555 |
| Jan 2, 2026 | 840.00 | 852.00 | 840.00 | 850.30 | 850.30 | 1.00% | 42,944 |
| Jan 1, 2026 | 842.00 | 854.00 | 836.00 | 841.85 | 841.85 | -0.68% | 72,162 |
| Dec 31, 2025 | 840.00 | 855.00 | 835.65 | 847.65 | 847.65 | 1.68% | 227,186 |
| Dec 30, 2025 | 823.00 | 842.00 | 816.00 | 833.65 | 833.65 | 1.74% | 137,129 |
| Dec 29, 2025 | 819.50 | 832.70 | 816.20 | 819.40 | 819.40 | 0.15% | 97,414 |
| Dec 26, 2025 | 824.00 | 829.35 | 816.05 | 818.20 | 818.20 | -0.67% | 44,637 |
| Dec 24, 2025 | 827.00 | 833.75 | 821.90 | 823.75 | 823.75 | -0.30% | 600,271 |
| Dec 23, 2025 | 823.40 | 839.80 | 817.15 | 826.25 | 826.25 | 1.36% | 211,166 |
| Dec 22, 2025 | 820.95 | 830.00 | 811.00 | 815.20 | 815.20 | -0.35% | 88,362 |
| Dec 19, 2025 | 797.00 | 824.40 | 797.00 | 818.05 | 818.05 | 2.15% | 78,681 |
| Dec 18, 2025 | 805.00 | 806.70 | 795.80 | 800.85 | 800.85 | -0.44% | 82,000 |
| Dec 17, 2025 | 808.00 | 808.60 | 801.85 | 804.35 | 804.35 | -0.34% | 45,494 |
| Dec 16, 2025 | 812.50 | 813.95 | 799.45 | 807.10 | 807.10 | -0.25% | 481,349 |
| Dec 15, 2025 | 800.00 | 812.45 | 796.60 | 809.15 | 809.15 | 1.02% | 113,224 |
| Dec 12, 2025 | 796.55 | 805.00 | 796.40 | 800.95 | 800.95 | 0.80% | 53,340 |
| Dec 11, 2025 | 786.05 | 803.95 | 785.55 | 794.60 | 794.60 | 0.67% | 148,017 |
| Dec 10, 2025 | 815.95 | 817.75 | 780.70 | 789.35 | 789.35 | -3.32% | 218,561 |
| Dec 9, 2025 | 798.15 | 824.30 | 776.40 | 816.45 | 816.45 | 2.08% | 166,194 |
| Dec 8, 2025 | 796.15 | 809.60 | 789.05 | 799.80 | 799.80 | -0.39% | 149,796 |
| Dec 5, 2025 | 815.50 | 815.55 | 783.85 | 802.90 | 802.90 | 0.21% | 296,604 |
| Dec 4, 2025 | 804.00 | 806.00 | 795.15 | 801.20 | 801.20 | -0.44% | 57,805 |
| Dec 3, 2025 | 808.00 | 810.35 | 796.40 | 804.75 | 804.75 | -0.48% | 135,642 |
| Dec 2, 2025 | 820.15 | 821.05 | 806.30 | 808.60 | 808.60 | -1.41% | 55,718 |
| Dec 1, 2025 | 813.90 | 826.80 | 810.60 | 820.15 | 820.15 | 0.77% | 149,993 |
| Nov 28, 2025 | 818.95 | 819.70 | 808.00 | 813.90 | 813.90 | -0.62% | 59,287 |
| Nov 27, 2025 | 826.50 | 834.10 | 814.80 | 818.95 | 818.95 | -0.99% | 64,561 |
| Nov 26, 2025 | 825.00 | 837.55 | 812.75 | 827.10 | 827.10 | 1.06% | 93,354 |
| Nov 25, 2025 | 814.40 | 840.00 | 803.20 | 818.40 | 818.40 | 0.81% | 152,363 |
| Nov 24, 2025 | 866.70 | 871.85 | 803.25 | 811.85 | 811.85 | -1.74% | 1,346,170 |
| Nov 21, 2025 | 829.40 | 834.20 | 818.00 | 826.20 | 826.20 | -1.05% | 75,415 |
| Nov 20, 2025 | 835.15 | 840.00 | 821.00 | 835.00 | 835.00 | -0.20% | 129,296 |
| Nov 19, 2025 | 840.05 | 848.95 | 831.00 | 836.70 | 836.70 | -1.28% | 66,261 |
| Nov 18, 2025 | 855.50 | 857.20 | 840.05 | 847.55 | 847.55 | -0.99% | 72,516 |
| Nov 17, 2025 | 850.70 | 862.50 | 850.50 | 856.00 | 856.00 | 0.02% | 83,050 |
| Nov 14, 2025 | 845.00 | 860.00 | 844.95 | 855.80 | 855.80 | 0.38% | 84,715 |
| Nov 13, 2025 | 864.00 | 870.10 | 850.70 | 852.55 | 852.55 | -1.29% | 60,070 |
| Nov 12, 2025 | 854.80 | 873.95 | 846.90 | 863.65 | 863.65 | 1.04% | 204,911 |
| Nov 11, 2025 | 847.00 | 859.45 | 839.80 | 854.80 | 854.80 | 0.41% | 105,826 |
| Nov 10, 2025 | 852.00 | 864.30 | 841.90 | 851.30 | 851.30 | -1.07% | 212,523 |
| Nov 7, 2025 | 843.75 | 895.00 | 840.30 | 860.55 | 860.55 | 2.53% | 1,052,163 |
| Nov 6, 2025 | 875.50 | 894.95 | 835.50 | 839.30 | 839.30 | -5.36% | 357,821 |
| Nov 4, 2025 | 901.20 | 907.20 | 875.00 | 886.80 | 886.80 | -1.60% | 236,628 |
| Nov 3, 2025 | 876.00 | 915.00 | 870.50 | 901.20 | 901.20 | 2.66% | 320,022 |
| Oct 31, 2025 | 903.00 | 906.00 | 874.20 | 877.85 | 877.85 | -3.13% | 168,812 |
| Oct 30, 2025 | 916.00 | 918.00 | 903.00 | 906.25 | 906.25 | -1.03% | 56,835 |
| Oct 29, 2025 | 897.60 | 927.75 | 897.60 | 915.70 | 915.70 | 1.17% | 269,867 |
| Oct 28, 2025 | 903.00 | 912.00 | 888.65 | 905.15 | 905.15 | 0.90% | 136,955 |
| Oct 27, 2025 | 904.00 | 909.00 | 893.40 | 897.10 | 897.10 | -0.72% | 99,736 |
| Oct 24, 2025 | 908.00 | 911.00 | 895.00 | 903.65 | 903.65 | -0.51% | 159,719 |
| Oct 23, 2025 | 923.10 | 926.60 | 906.05 | 908.30 | 908.30 | -2.03% | 154,110 |
| Oct 21, 2025 | 926.00 | 933.35 | 921.65 | 927.10 | 927.10 | 0.25% | 22,145 |
| Oct 20, 2025 | 917.25 | 931.55 | 906.10 | 924.75 | 924.75 | 0.74% | 204,858 |
| Oct 17, 2025 | 922.10 | 929.00 | 913.90 | 918.00 | 918.00 | 0.21% | 104,470 |
| Oct 16, 2025 | 916.00 | 928.70 | 915.00 | 916.10 | 916.10 | 0.05% | 90,004 |
| Oct 15, 2025 | 928.40 | 928.40 | 902.30 | 915.60 | 915.60 | -1.38% | 182,896 |
| Oct 14, 2025 | 934.85 | 934.85 | 913.60 | 928.40 | 928.40 | 0.28% | 181,859 |