Shyam Metalics and Energy Limited - SHYAMMETL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	920	970.8	970.8	978.9	920	987,823
October 01, 2025	919.95	924.35	924.35	930.1	907	83,327
September 30, 2025	907.3	913.3	913.3	920	905	92,345
September 29, 2025	912.8	908.9	908.9	931.4	905	199,245
September 26, 2025	915.05	907.25	907.25	919.95	902.1	148,327
September 25, 2025	911	920.35	920.35	930.2	911	147,219
September 24, 2025	895	918.8	918.8	939	879.35	594,226
September 23, 2025	917	902.85	902.85	917	901	91,819
September 22, 2025	908	918.35	918.35	929.6	897.3	153,498
September 19, 2025	915	908.2	908.2	916.95	899.3	179,154
September 18, 2025	914.4	915.25	915.25	918.95	909	75,476
September 17, 2025	925	913.55	913.55	925.2	910	150,454
September 16, 2025	922.95	924.85	924.85	934.2	921.2	63,562
September 15, 2025	908	922.9	922.9	931.55	907	129,991
September 12, 2025	920.35	917.75	917.75	925.3	906.2	97,829
September 11, 2025	926	920.35	920.35	935.9	909.5	127,349
September 10, 2025	934.8	919.05	919.05	941.5	916.2	117,818
September 09, 2025	945	930.15	930.15	948.9	926	152,284
September 08, 2025	928.85	945.35	945.35	950	925	219,444
September 05, 2025	922	928.85	928.85	936	916.5	70,117
September 04, 2025	935	922.65	922.65	939	920	217,429
September 03, 2025	904.9	934.6	934.6	939	902.5	196,868
September 02, 2025	909	902.3	902.3	918.4	900.1	278,458
September 01, 2025	904	902.5	902.5	911	896	208,988
August 29, 2025	905.9	905.3	905.3	916.3	897.8	200,394
August 28, 2025	934.95	905.9	905.9	938	900.6	195,299
August 26, 2025	941	941.45	941.45	949.45	931	227,460
August 25, 2025	949.7	947.85	947.85	955	939	137,289
August 22, 2025	948.8	940	940	951.7	935	145,320
August 21, 2025	946.8	949.05	949.05	959	937.95	238,526
August 20, 2025	942	947.1	947.1	956	934.95	141,797
August 19, 2025	968	946.05	946.05	968	941	212,466
August 18, 2025	963.95	968.3	968.3	980	951.8	363,956
August 14, 2025	964.2	957.3	957.3	969	947.6	103,243
August 13, 2025	935	964.1	964.1	974.2	935	299,039
August 12, 2025	950.1	949.25	949.25	956.25	943.5	89,231
August 11, 2025	942	953.15	953.15	965	941.15	242,446
August 08, 2025	966.05	952.35	952.35	969.75	945	156,800
August 07, 2025	950	968.45	968.45	975	945.1	363,048
August 06, 2025	985	950.65	950.65	988.75	938.95	341,613
August 05, 2025	975	982.1	982.1	986.9	969.15	153,030
August 04, 2025	965	977.65	977.65	996.7	965	285,348
August 01, 2025	986.4	978.6	978.6	989.9	972	244,945
July 31, 2025	983	986.6	986.6	1,001	961	352,552
July 30, 2025	992.15	985.6	985.6	999	980	364,483
July 29, 2025	963.55	992.15	992.15	999.9	952.05	796,516
July 28, 2025	975	957.7	957.7	984.9	932.6	868,778
July 25, 2025	954.25	969	967.2	974.4	948.8	1.03M
July 24, 2025	932.25	951.9	950.13	962.9	927.8	2.31M
July 23, 2025	939.2	925.75	924.03	948.8	915	977,050
July 22, 2025	924	935.8	934.06	942	923.3	1.32M
July 21, 2025	918	919.95	918.24	928	912.05	1.08M
July 18, 2025	924	910.9	909.21	924	902	284,998
July 17, 2025	904.45	919.8	918.09	929	902.4	1.02M
July 16, 2025	868	902.4	900.72	905.1	865	829,217
July 15, 2025	855.3	871.95	870.33	875	853.4	295,893
July 14, 2025	845	855.3	853.71	858.4	839	127,506
July 11, 2025	856.95	850.55	848.97	858.55	844.95	95,254
July 10, 2025	859	858.55	856.96	865	852.6	94,973
July 09, 2025	867.1	860.2	858.6	875.75	858	67,243

Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE