tiprankstipranks
Trending News
More News >
Shyam Metalics & Energy Ltd. (IN:SHYAMMETL)
:SHYAMMETL
India Market

Shyam Metalics & Energy Ltd. (SHYAMMETL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
871.40
875.00
858.05
860.95
860.95
-0.95%
2,731
0.13
Jul 08, 2025
865.05
872.00
859.05
869.20
869.20
-0.40%
2,710
0.13
Jul 07, 2025
871.00
874.00
864.80
872.65
872.65
-0.65%
6,094
0.28
Jul 04, 2025
876.45
889.85
875.00
878.40
878.40
+0.23%
2,640
0.11
Jul 03, 2025
886.30
892.00
874.85
876.35
876.35
<+0.01%
4,026
0.17
Jul 02, 2025
884.65
896.20
872.30
876.30
876.30
+0.22%
20,625
0.88
Jul 01, 2025
868.70
876.55
865.60
874.35
874.35
+0.52%
2,521
0.11
Jun 30, 2025
852.65
877.00
852.65
869.80
869.80
+1.86%
6,415
0.27
Jun 27, 2025
870.00
875.00
852.05
853.95
853.95
-1.08%
11,477
0.49
Jun 26, 2025
845.85
867.00
837.95
863.25
863.25
+1.95%
17,794
0.75
Jun 25, 2025
825.00
854.05
825.00
846.70
846.70
+1.57%
8,846
0.37
Jun 24, 2025
835.35
845.00
831.70
833.60
833.60
+0.41%
4,183
0.17
Jun 23, 2025
806.25
837.00
806.25
830.20
830.20
+0.44%
5,696
0.23
Jun 20, 2025
818.00
829.00
812.75
826.55
826.55
+1.04%
6,008
0.25
Jun 19, 2025
830.35
830.65
806.55
818.05
818.05
-1.18%
30,968
1.26
Jun 18, 2025
837.00
841.00
825.00
827.80
827.80
-0.81%
1,909
0.08
Jun 17, 2025
839.95
850.00
832.70
834.60
834.60
-0.47%
3,437
0.14
Jun 16, 2025
840.75
847.45
822.00
838.50
838.50
+0.25%
4,619
0.19
Jun 13, 2025
844.00
844.00
831.05
836.40
836.40
-1.01%
5,319
0.21
Jun 12, 2025
856.05
862.70
841.30
844.90
844.90
-1.58%
186,742
8.27
Jun 11, 2025
877.70
878.60
855.00
858.50
858.50
-2.19%
7,035
0.31
Jun 10, 2025
880.85
895.15
874.40
877.70
877.70
-0.16%
10,692
0.47
Jun 09, 2025
878.90
882.50
867.10
879.10
879.10
+1.31%
5,676
0.25
Jun 06, 2025
870.00
875.00
864.50
867.75
867.75
+0.18%
16,679
0.73
Jun 05, 2025
874.95
874.95
849.05
866.15
866.15
+1.67%
6,771
0.30
Jun 04, 2025
856.90
859.15
846.05
851.95
851.95
-0.59%
11,587
0.51
Jun 03, 2025
873.20
876.90
851.30
857.00
857.00
-1.66%
15,146
0.67
Jun 02, 2025
843.00
876.10
841.70
871.45
871.45
+3.39%
11,611
0.51
May 30, 2025
863.55
872.90
818.20
842.90
842.90
-3.18%
59,982
2.72
May 29, 2025
868.05
873.95
859.25
870.55
870.55
+0.09%
9,926
0.45
May 28, 2025
887.95
887.95
865.70
869.75
869.75
-0.45%
16,047
0.73
May 27, 2025
870.40
875.85
858.00
873.65
873.65
+0.31%
8,705
0.40
May 26, 2025
903.40
903.40
862.20
870.95
870.95
-3.58%
31,876
1.47
May 23, 2025
908.85
909.30
891.50
903.30
903.30
-0.18%
12,731
0.59
May 22, 2025
906.40
908.95
893.95
904.90
904.90
-0.23%
8,269
0.39
May 21, 2025
928.95
928.95
893.00
907.00
907.00
-0.43%
9,256
0.43
May 20, 2025
915.00
919.75
900.00
910.95
910.95
+0.55%
28,888
1.37
May 19, 2025
931.20
932.00
889.05
906.00
906.00
-3.51%
75,802
3.78
May 16, 2025
940.25
950.90
927.85
939.00
939.00
+0.26%
13,106
0.66
May 15, 2025
905.45
945.00
904.00
936.55
936.55
+3.23%
31,677
1.61
May 14, 2025
918.90
922.15
891.05
907.25
907.25
-0.73%
36,949
1.93
May 13, 2025
900.00
918.00
887.05
913.95
913.95
+2.43%
40,816
2.18
May 12, 2025
891.00
896.65
866.75
892.25
892.25
+3.12%
6,516
0.35
May 09, 2025
862.35
873.45
843.50
865.25
865.25
-1.63%
29,804
1.58
May 08, 2025
874.20
909.00
873.00
879.55
879.55
+0.29%
26,733
1.41
May 07, 2025
870.45
882.70
853.00
877.05
877.05
-0.30%
8,324
0.44
May 06, 2025
876.45
887.65
872.00
879.65
879.65
-0.19%
19,770
1.04
May 05, 2025
855.05
886.60
855.05
881.30
881.30
+2.38%
12,051
0.62
May 02, 2025
864.70
867.95
848.05
860.85
860.85
+0.05%
3,267
0.15
Apr 30, 2025
865.30
879.00
855.10
860.40
860.40
-1.62%
9,860
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis