Shyam Metalics & Energy Ltd. SHYAMMETL
NSE · India · Producer Manufacturing
INR 1,047.80-17.20 (-1.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,065.00 | -0.84% | INR 1,076.90 | INR 1,078.50 | INR 1,055.00 | 235.25K |
| 2026-09-29 | INR 1,074.00 | +0.50% | INR 1,064.00 | INR 1,085.70 | INR 1,056.00 | 236.24K |
| 2026-09-28 | INR 1,068.70 | -1.56% | INR 1,085.00 | INR 1,085.30 | INR 1,065.20 | 424.83K |
| 2026-09-25 | INR 1,085.60 | -1.12% | INR 1,093.00 | INR 1,100.50 | INR 1,081.10 | 591.09K |
| 2026-09-24 | INR 1,097.90 | -0.71% | INR 1,103.50 | INR 1,148.00 | INR 1,086.80 | 1.38M |
| 2026-09-23 | INR 1,105.80 | +1.07% | INR 1,099.50 | INR 1,124.80 | INR 1,095.60 | 418.86K |
| 2026-09-22 | INR 1,094.10 | -0.31% | INR 1,105.20 | INR 1,105.20 | INR 1,085.90 | 383.96K |
| 2026-09-21 | INR 1,097.50 | -0.23% | INR 1,111.00 | INR 1,114.50 | INR 1,071.00 | 2.88M |
| 2026-09-18 | INR 1,100.00 | +2.14% | INR 1,087.00 | INR 1,109.00 | INR 1,079.00 | 1.20M |
| 2026-09-17 | INR 1,077.00 | +2.77% | INR 1,050.00 | INR 1,093.90 | INR 1,045.40 | 439.04K |
| 2026-09-16 | INR 1,048.00 | -0.24% | INR 1,050.00 | INR 1,063.30 | INR 1,019.00 | 155.95K |
| 2026-09-15 | INR 1,050.50 | -2.26% | INR 1,082.30 | INR 1,082.70 | INR 1,045.10 | 231.84K |
| 2026-09-14 | INR 1,074.80 | 0.00% | INR 1,074.80 | INR 1,074.80 | INR 1,074.80 | 0 |
| 2026-09-11 | INR 1,074.80 | -1.04% | INR 1,096.00 | INR 1,096.00 | INR 1,065.30 | 224.49K |
| 2026-09-10 | INR 1,086.10 | +1.15% | INR 1,081.00 | INR 1,088.70 | INR 1,074.20 | 128.95K |
| 2026-09-09 | INR 1,073.70 | -0.76% | INR 1,080.50 | INR 1,090.30 | INR 1,070.30 | 154.00K |
| 2026-09-08 | INR 1,081.90 | -0.04% | INR 1,082.50 | INR 1,099.00 | INR 1,076.70 | 228.64K |
| 2026-09-07 | INR 1,082.30 | +1.60% | INR 1,065.20 | INR 1,090.00 | INR 1,053.20 | 244.53K |
| 2026-09-04 | INR 1,065.30 | -1.03% | INR 1,079.90 | INR 1,087.30 | INR 1,058.60 | 199.34K |
| 2026-09-03 | INR 1,076.40 | +0.35% | INR 1,077.60 | INR 1,101.90 | INR 1,069.80 | 661.15K |
| 2026-09-02 | INR 1,072.60 | -0.50% | INR 1,078.00 | INR 1,079.90 | INR 1,067.10 | 102.40K |
| 2026-09-01 | INR 1,078.00 | -1.42% | INR 1,104.00 | INR 1,104.00 | INR 1,058.10 | 344.51K |
| 2026-08-31 | INR 1,093.50 | -0.57% | INR 1,107.40 | INR 1,107.40 | INR 1,081.80 | 482.40K |
| 2026-08-28 | INR 1,099.80 | +5.51% | INR 1,050.00 | INR 1,111.00 | INR 1,039.60 | 2.68M |
| 2026-08-27 | INR 1,042.40 | +0.18% | INR 1,040.50 | INR 1,083.90 | INR 1,031.00 | 2.08M |
| 2026-08-26 | INR 1,040.50 | +3.41% | INR 1,006.20 | INR 1,049.00 | INR 1,005.10 | 410.56K |
| 2026-08-25 | INR 1,006.20 | +0.52% | INR 1,001.00 | INR 1,017.80 | INR 991.70 | 308.20K |
| 2026-08-24 | INR 1,001.00 | +1.63% | INR 985.00 | INR 1,005.90 | INR 984.20 | 181.84K |
| 2026-08-21 | INR 984.90 | -1.19% | INR 995.70 | INR 996.80 | INR 983.10 | 62.99K |
| 2026-08-20 | INR 996.80 | +0.70% | INR 1,000.00 | INR 1,000.00 | INR 986.60 | 80.72K |
| 2026-08-19 | INR 989.90 | -0.07% | INR 995.40 | INR 998.90 | INR 982.80 | 38.69K |
| 2026-08-18 | INR 990.60 | +0.37% | INR 996.20 | INR 1,003.00 | INR 985.50 | 423.01K |
| 2026-08-17 | INR 986.90 | -1.27% | INR 1,004.00 | INR 1,004.80 | INR 981.60 | 429.81K |
| 2026-08-14 | INR 999.60 | +2.14% | INR 978.70 | INR 1,002.80 | INR 970.00 | 691.72K |
| 2026-08-13 | INR 978.70 | -0.80% | INR 989.80 | INR 990.70 | INR 976.10 | 625.11K |
| 2026-08-12 | INR 986.60 | +0.18% | INR 984.80 | INR 992.90 | INR 981.40 | 466.53K |
| 2026-08-11 | INR 984.80 | -1.82% | INR 1,003.10 | INR 1,003.10 | INR 977.00 | 684.76K |
| 2026-08-10 | INR 1,003.10 | -0.38% | INR 998.90 | INR 1,011.50 | INR 993.10 | 473.93K |
| 2026-08-07 | INR 1,006.90 | -0.85% | INR 1,011.00 | INR 1,027.80 | INR 982.60 | 717.87K |
| 2026-08-06 | INR 1,015.50 | -1.37% | INR 1,031.00 | INR 1,040.80 | INR 1,008.60 | 568.17K |
| 2026-08-05 | INR 1,029.60 | +0.96% | INR 1,028.80 | INR 1,031.00 | INR 1,020.30 | 518.70K |
| 2026-08-04 | INR 1,019.80 | -0.52% | INR 1,025.10 | INR 1,029.40 | INR 1,014.10 | 407.73K |
| 2026-08-03 | INR 1,025.10 | -0.60% | INR 1,041.80 | INR 1,044.80 | INR 1,017.50 | 477.72K |
| 2026-07-31 | INR 1,031.30 | +0.88% | INR 1,020.00 | INR 1,037.15 | INR 1,016.60 | 415.13K |
| 2026-07-30 | INR 1,022.30 | -1.09% | INR 1,033.00 | INR 1,038.45 | INR 1,013.95 | 465.62K |
| 2026-07-29 | INR 1,033.60 | +0.64% | INR 1,035.50 | INR 1,036.50 | INR 1,021.20 | 244.12K |
| 2026-07-28 | INR 1,027.00 | -0.78% | INR 1,044.90 | INR 1,044.90 | INR 1,019.90 | 112.64K |
| 2026-07-27 | INR 1,035.10 | +0.74% | INR 1,026.10 | INR 1,044.90 | INR 1,015.65 | 215.14K |
| 2026-07-24 | INR 1,027.45 | -1.18% | INR 1,025.45 | INR 1,033.75 | INR 1,010.35 | 132.99K |
| 2026-07-23 | INR 1,039.75 | +0.93% | INR 1,030.15 | INR 1,045.35 | INR 1,015.50 | 201.18K |
| 2026-07-22 | INR 1,030.15 | -3.06% | INR 1,063.00 | INR 1,064.70 | INR 1,023.30 | 276.20K |
| 2026-07-21 | INR 1,062.65 | +0.73% | INR 1,069.00 | INR 1,088.95 | INR 1,052.00 | 1.03M |
| 2026-07-20 | INR 1,055.00 | +3.18% | INR 1,030.00 | INR 1,090.00 | INR 1,020.50 | 2.63M |
| 2026-07-17 | INR 1,022.50 | -1.73% | INR 1,044.00 | INR 1,045.00 | INR 1,006.70 | 220.51K |
| 2026-07-16 | INR 1,040.50 | +0.65% | INR 1,030.00 | INR 1,059.00 | INR 1,027.25 | 491.96K |
| 2026-07-15 | INR 1,033.75 | -0.21% | INR 1,035.95 | INR 1,049.00 | INR 1,022.00 | 602.60K |
| 2026-07-14 | INR 1,035.95 | +0.64% | INR 1,038.05 | INR 1,046.00 | INR 1,020.20 | 678.61K |
| 2026-07-13 | INR 1,029.35 | +5.56% | INR 974.95 | INR 1,038.00 | INR 965.15 | 2.12M |
| 2026-07-10 | INR 975.10 | +2.82% | INR 960.00 | INR 978.40 | INR 951.05 | 303.57K |
| 2026-07-09 | INR 948.40 | +2.16% | INR 931.35 | INR 951.35 | INR 929.20 | 310.72K |
| 2026-07-08 | INR 928.35 | -3.46% | INR 957.00 | INR 966.15 | INR 916.10 | 854.31K |
| 2026-07-07 | INR 961.60 | +0.32% | INR 960.00 | INR 974.00 | INR 950.05 | 535.83K |
| 2026-07-06 | INR 958.50 | +0.36% | INR 965.00 | INR 967.95 | INR 949.00 | 612.61K |
| 2026-07-03 | INR 955.10 | -0.75% | INR 968.80 | INR 974.55 | INR 945.00 | 430.36K |
| 2026-07-02 | INR 962.35 | +0.58% | INR 951.00 | INR 979.05 | INR 948.35 | 463.47K |
| 2026-07-01 | INR 956.80 | +0.72% | INR 950.00 | INR 959.00 | INR 945.25 | 239.00K |
| 2026-06-30 | INR 950.00 | -0.22% | INR 950.10 | INR 967.55 | INR 943.25 | 200.29K |
| 2026-06-29 | INR 952.05 | +0.67% | INR 940.10 | INR 959.90 | INR 934.35 | 344.40K |
| 2026-06-26 | INR 945.75 | 0.00% | INR 945.75 | INR 945.75 | INR 945.75 | 0 |
| 2026-06-25 | INR 945.75 | -0.37% | INR 950.00 | INR 956.45 | INR 933.00 | 480.05K |
| 2026-06-24 | INR 949.30 | -1.47% | INR 968.80 | INR 968.80 | INR 945.00 | 222.76K |
| 2026-06-23 | INR 963.45 | +0.28% | INR 969.10 | INR 969.10 | INR 955.00 | 308.15K |
| 2026-06-22 | INR 960.80 | -0.98% | INR 979.50 | INR 979.50 | INR 956.80 | 354.82K |
| 2026-06-19 | INR 970.30 | -0.49% | INR 979.90 | INR 982.70 | INR 963.05 | 417.30K |
| 2026-06-18 | INR 975.10 | +2.05% | INR 974.15 | INR 997.95 | INR 967.40 | 1.73M |
| 2026-06-17 | INR 955.55 | -0.99% | INR 965.00 | INR 967.00 | INR 950.70 | 663.19K |
| 2026-06-16 | INR 965.10 | -0.49% | INR 970.40 | INR 974.00 | INR 958.55 | 595.68K |
| 2026-06-15 | INR 969.85 | -1.41% | INR 986.40 | INR 1,002.85 | INR 965.00 | 229.99K |
| 2026-06-12 | INR 983.75 | +1.48% | INR 984.15 | INR 991.90 | INR 973.25 | 864.60K |
| 2026-06-11 | INR 969.45 | +0.06% | INR 970.00 | INR 972.75 | INR 961.25 | 121.71K |
| 2026-06-10 | INR 968.85 | -0.46% | INR 961.00 | INR 984.80 | INR 961.00 | 434.91K |
| 2026-06-09 | INR 973.30 | -0.26% | INR 975.85 | INR 993.00 | INR 967.80 | 745.81K |
| 2026-06-08 | INR 975.85 | -2.54% | INR 995.00 | INR 995.00 | INR 970.00 | 396.03K |
| 2026-06-05 | INR 1,001.30 | -0.07% | INR 1,002.95 | INR 1,013.95 | INR 996.50 | 663.55K |
| 2026-06-04 | INR 1,002.00 | +2.25% | INR 984.40 | INR 1,014.00 | INR 979.30 | 1.08M |
| 2026-06-03 | INR 979.95 | -0.48% | INR 989.00 | INR 991.45 | INR 973.25 | 286.09K |
| 2026-06-02 | INR 984.65 | +2.42% | INR 965.10 | INR 987.60 | INR 962.15 | 771.61K |
| 2026-06-01 | INR 961.40 | -1.23% | INR 975.00 | INR 983.20 | INR 957.00 | 581.53K |
| 2026-05-29 | INR 973.35 | -0.28% | INR 971.45 | INR 979.30 | INR 960.05 | 1.08M |
| 2026-05-28 | INR 976.05 | 0.00% | INR 976.05 | INR 976.05 | INR 976.05 | 0 |