Shyam Metalics & Energy Ltd. SHYAMMETL
NSE · Hindistan · Üretici İmalatı
INR 1.047,80-17,20 (-%1,62)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |