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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	857.35	850.1	850.1	857.5	834.2	193,092
February 19, 2026	893	857.6	857.6	898.95	851.2	151,714
February 18, 2026	901	892.65	892.65	905.4	889.4	145,529
February 17, 2026	882.25	896.75	896.75	899	876.8	106,854
February 16, 2026	880.15	882.25	882.25	886.4	870.4	75,091
February 13, 2026	894	879.45	879.45	896	875.5	132,309
February 12, 2026	900	896.15	896.15	905.5	892.55	120,166
February 11, 2026	907.1	905.15	905.15	912.8	897.55	174,377
February 10, 2026	898	902.8	902.8	908.6	885	339,447
February 09, 2026	857.95	890.7	890.7	899.9	856.2	342,475
February 06, 2026	863.8	860.4	860.4	865.3	845	89,292
February 05, 2026	852	862.4	862.4	867.35	840.15	81,994
February 04, 2026	854.85	856.9	856.9	860	845.2	76,686
February 03, 2026	867	851.7	851.7	867	836.5	96,116
February 02, 2026	843.3	835.05	835.05	845.85	827.65	90,802
February 01, 2026	851	848.15	848.15	855.6	838.15	76,997
January 30, 2026	865	856.25	856.25	865	838.1	638,244
January 29, 2026	836	870.75	870.75	872.9	829	353,879
January 28, 2026	803	836.2	836.2	839.5	799	226,552
January 27, 2026	777	799.15	799.15	803	754.7	489,345
January 23, 2026	815.8	779.1	779.1	815.8	774	85,281
January 22, 2026	795.75	803.75	803.75	807.4	795.75	96,363
January 21, 2026	793.3	795.2	795.2	806.6	790	225,523
January 20, 2026	806	801	801	818.45	799	130,208
January 19, 2026	813.45	818.5	818.5	820.15	801	137,285
January 16, 2026	835	813.45	813.45	838.6	809.55	141,873
January 14, 2026	818	836.75	836.75	845	810.8	173,594
January 13, 2026	805.6	812.95	812.95	816.35	802	309,033
January 12, 2026	802	805.6	805.6	809.4	792.9	100,607
January 09, 2026	806.9	801.75	801.75	814.2	795.5	110,471
January 08, 2026	833	802.4	802.4	833	796.95	142,155
January 07, 2026	834	827.1	827.1	839.95	824	36,030
January 06, 2026	845.75	833.05	833.05	850	828	118,894
January 05, 2026	850.45	845.8	845.8	858	840.85	74,228
January 02, 2026	840	850.3	850.3	852	840	42,900
January 01, 2026	842	841.85	841.85	854	836	72,355
December 31, 2025	840	847.65	847.65	855	835.65	227,678
December 30, 2025	823	833.65	833.65	842	816	137,129
December 29, 2025	819.5	819.4	819.4	832.7	816.2	97,423
December 26, 2025	824	818.2	818.2	829.35	816.05	44,652
December 24, 2025	827	823.75	823.75	833.75	821.9	600,278
December 23, 2025	823.4	826.25	826.25	839.8	817.15	211,355
December 22, 2025	820.95	815.2	815.2	830	811	88,363
December 19, 2025	797	818.05	818.05	824.4	797	78,789
December 18, 2025	805	800.85	800.85	806.7	795.8	82,159
December 17, 2025	808	804.35	804.35	808.6	801.85	45,546
December 16, 2025	812.5	807.1	807.1	813.95	799.45	481,536
December 15, 2025	800	809.15	809.15	812.45	796.6	113,224
December 12, 2025	796.55	800.95	800.95	805	796.4	53,342
December 11, 2025	786.05	794.6	794.6	803.95	785.55	148,017
December 10, 2025	815.95	789.35	789.35	817.75	780.7	218,561
December 09, 2025	798.15	816.45	816.45	824.3	776.4	166,194
December 08, 2025	796.15	799.8	799.8	809.6	789.05	149,895
December 05, 2025	815.5	802.9	802.9	815.55	783.85	296,687
December 04, 2025	804	801.2	801.2	806	795.15	57,892
December 03, 2025	808	804.75	804.75	810.35	796.4	135,705
December 02, 2025	820.15	808.6	808.6	821.05	806.3	55,715
December 01, 2025	813.9	820.15	820.15	826.8	810.6	150,463
November 28, 2025	818.95	813.9	813.9	819.7	808	59,290
November 27, 2025	826.5	818.95	818.95	834.1	814.8	64,564

Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE