Shyam Metalics and Energy Limited (NSE:SHYAMMETL)
India
· Delayed Price · Currency is INR 802.90
+1.70 (0.21%)
At close: Dec 5, 2025
Shyam Metalics and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 915.00 | 932.00 | 909.45 | 925.85 | 925.85 | -0.62% | 140,422 |
| Oct 10, 2025 | 944.45 | 946.65 | 923.00 | 931.65 | 931.65 | -1.49% | 159,558 |
| Oct 9, 2025 | 931.20 | 956.50 | 930.00 | 945.70 | 945.70 | 1.53% | 200,273 |
| Oct 8, 2025 | 933.00 | 935.20 | 923.00 | 931.45 | 931.45 | 0.44% | 382,839 |
| Oct 7, 2025 | 945.00 | 965.55 | 916.45 | 927.35 | 927.35 | -3.34% | 317,994 |
| Oct 6, 2025 | 975.60 | 988.00 | 955.00 | 959.35 | 959.35 | -1.18% | 262,825 |
| Oct 3, 2025 | 920.00 | 978.90 | 920.00 | 970.80 | 970.80 | 5.03% | 987,823 |
| Oct 1, 2025 | 919.95 | 930.10 | 907.00 | 924.35 | 924.35 | 1.21% | 83,325 |
| Sep 30, 2025 | 907.30 | 920.00 | 905.00 | 913.30 | 913.30 | 0.48% | 92,336 |
| Sep 29, 2025 | 912.80 | 931.40 | 905.00 | 908.90 | 908.90 | 0.18% | 199,243 |
| Sep 26, 2025 | 915.05 | 919.95 | 902.10 | 907.25 | 907.25 | -1.42% | 148,322 |
| Sep 25, 2025 | 911.00 | 930.20 | 911.00 | 920.35 | 920.35 | 0.17% | 147,171 |
| Sep 24, 2025 | 895.00 | 939.00 | 879.35 | 918.80 | 918.80 | 1.77% | 594,226 |