Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Shyam Metalics and Energy Limited (SHYAMMETL.NS) since IPO date, it would be worth ₹2,958.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,926.94, while ₹1000 invested 1 year ago would be worth ₹1,078.7. This corresponds to total returns of 195.81%, 192.69%, 7.87%, respectively, with annualized returns of 22.81%, 23.97%, 7.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,072.5 | 1,047.8 | 1,047.8 | 1,075.7 | 1,027.1 | 475,324 |
| September 30, 2026 | 1,076.9 | 1,065 | 1,065 | 1,078.5 | 1,055 | 235,223 |
| September 29, 2026 | 1,064 | 1,074 | 1,074 | 1,085.7 | 1,056 | 236,245 |
| September 28, 2026 | 1,085 | 1,068.7 | 1,068.7 | 1,085.3 | 1,065.2 | 424,838 |
| September 25, 2026 | 1,093 | 1,085.6 | 1,085.6 | 1,100.5 | 1,081.1 | 591,087 |
| September 24, 2026 | 1,103.5 | 1,097.9 | 1,097.9 | 1,148 | 1,086.8 | 1.38M |
| September 23, 2026 | 1,099.5 | 1,105.8 | 1,105.8 | 1,124.8 | 1,095.6 | 418,859 |
| September 22, 2026 | 1,105.2 | 1,094.1 | 1,094.1 | 1,105.2 | 1,085.9 | 384,023 |
| September 21, 2026 | 1,111 | 1,097.5 | 1,097.5 | 1,114.5 | 1,071 | 2.88M |
| September 18, 2026 | 1,087 | 1,100 | 1,100 | 1,109 | 1,079 | 1.2M |
| September 17, 2026 | 1,050 | 1,077 | 1,077 | 1,093.9 | 1,045.4 | 439,035 |
| September 16, 2026 | 1,050 | 1,048 | 1,048 | 1,063.3 | 1,019 | 155,959 |
| September 15, 2026 | 1,082.3 | 1,050.5 | 1,050.5 | 1,082.7 | 1,045.1 | 231,836 |
| September 11, 2026 | 1,096 | 1,074.8 | 1,074.8 | 1,096 | 1,065.3 | 224,497 |
| September 10, 2026 | 1,081 | 1,086.1 | 1,086.1 | 1,088.7 | 1,074.2 | 128,973 |
| September 09, 2026 | 1,080.5 | 1,073.7 | 1,073.7 | 1,090.3 | 1,070.3 | 153,996 |
| September 08, 2026 | 1,082.5 | 1,081.9 | 1,081.9 | 1,099 | 1,076.7 | 228,641 |
| September 07, 2026 | 1,065.2 | 1,082.3 | 1,082.3 | 1,090 | 1,053.2 | 244,530 |
| September 04, 2026 | 1,079.9 | 1,065.3 | 1,065.3 | 1,087.3 | 1,058.6 | 199,343 |
| September 03, 2026 | 1,077.6 | 1,076.4 | 1,076.4 | 1,101.9 | 1,069.8 | 661,322 |
| September 02, 2026 | 1,078 | 1,072.6 | 1,072.6 | 1,079.9 | 1,067.1 | 102,421 |
| September 01, 2026 | 1,104 | 1,078 | 1,078 | 1,104 | 1,058.1 | 344,540 |
| August 31, 2026 | 1,107.4 | 1,093.5 | 1,093.5 | 1,107.4 | 1,081.8 | 482,396 |
| August 28, 2026 | 1,050 | 1,099.8 | 1,099.8 | 1,111 | 1,039.6 | 2.68M |
| August 27, 2026 | 1,040.5 | 1,042.4 | 1,042.4 | 1,083.9 | 1,031 | 2.08M |
| August 26, 2026 | 1,006.2 | 1,040.5 | 1,040.5 | 1,049 | 1,005.1 | 410,556 |
| August 25, 2026 | 1,001 | 1,006.2 | 1,006.2 | 1,017.8 | 991.7 | 308,217 |
| August 24, 2026 | 985 | 1,001 | 1,001 | 1,005.9 | 984.2 | 181,847 |
| August 21, 2026 | 995.7 | 984.9 | 984.9 | 996.8 | 983.1 | 63,000 |
| August 20, 2026 | 1,000 | 996.8 | 996.8 | 1,000 | 986.6 | 80,732 |
| August 19, 2026 | 995.4 | 989.9 | 989.9 | 998.9 | 982.8 | 38,685 |
| August 18, 2026 | 996.2 | 990.6 | 990.6 | 1,003 | 985.5 | 423,011 |
| August 17, 2026 | 1,004 | 986.9 | 986.9 | 1,004.8 | 981.6 | 429,849 |
| August 14, 2026 | 978.7 | 999.6 | 999.6 | 1,002.8 | 970 | 691,717 |
| August 13, 2026 | 989.8 | 978.7 | 978.7 | 990.7 | 976.1 | 625,110 |
| August 12, 2026 | 984.8 | 986.6 | 986.6 | 992.9 | 981.4 | 466,559 |
| August 11, 2026 | 1,003.1 | 984.8 | 984.8 | 1,003.1 | 977 | 684,821 |
| August 10, 2026 | 998.9 | 1,003.1 | 1,003.1 | 1,011.5 | 993.1 | 473,950 |
| August 07, 2026 | 1,011 | 1,006.9 | 1,006.9 | 1,027.8 | 982.6 | 717,867 |
| August 06, 2026 | 1,031 | 1,015.5 | 1,015.5 | 1,040.8 | 1,008.6 | 568,235 |
| August 05, 2026 | 1,028.8 | 1,029.6 | 1,029.6 | 1,031 | 1,020.3 | 518,727 |
| August 04, 2026 | 1,025.1 | 1,019.8 | 1,019.8 | 1,029.4 | 1,014.1 | 407,899 |
| August 03, 2026 | 1,041.8 | 1,025.1 | 1,025.1 | 1,044.8 | 1,017.5 | 477,727 |
| July 31, 2026 | 1,020 | 1,031.3 | 1,031.3 | 1,037.15 | 1,016.6 | 415,208 |
| July 30, 2026 | 1,033 | 1,022.3 | 1,022.3 | 1,038.45 | 1,013.95 | 465,618 |
| July 29, 2026 | 1,035.5 | 1,033.6 | 1,033.6 | 1,036.5 | 1,021.2 | 244,121 |
| July 28, 2026 | 1,044.9 | 1,027 | 1,027 | 1,044.9 | 1,019.9 | 112,646 |
| July 27, 2026 | 1,026.1 | 1,035.1 | 1,035.1 | 1,044.9 | 1,015.65 | 215,150 |
| July 24, 2026 | 1,025.45 | 1,027.45 | 1,027.45 | 1,033.75 | 1,010.35 | 133,028 |
| July 23, 2026 | 1,030.15 | 1,039.75 | 1,039.75 | 1,045.35 | 1,015.5 | 201,183 |
| July 22, 2026 | 1,063 | 1,030.15 | 1,030.15 | 1,064.7 | 1,023.3 | 276,198 |
| July 21, 2026 | 1,069 | 1,062.65 | 1,062.65 | 1,088.95 | 1,052 | 1.03M |
| July 20, 2026 | 1,030 | 1,055 | 1,055 | 1,090 | 1,020.5 | 2.63M |
| July 17, 2026 | 1,044 | 1,022.5 | 1,022.5 | 1,045 | 1,006.7 | 220,511 |
| July 16, 2026 | 1,030 | 1,040.5 | 1,040.5 | 1,059 | 1,027.25 | 491,957 |
| July 15, 2026 | 1,035.95 | 1,033.75 | 1,033.75 | 1,049 | 1,022 | 602,507 |
| July 14, 2026 | 1,038.05 | 1,035.95 | 1,035.95 | 1,046 | 1,020.2 | 678,610 |
| July 13, 2026 | 974.95 | 1,029.35 | 1,029.35 | 1,038 | 965.15 | 2.12M |
| July 10, 2026 | 960 | 975.1 | 975.1 | 978.4 | 951.05 | 303,569 |
| July 09, 2026 | 931.35 | 948.4 | 948.4 | 951.35 | 929.2 | 310,801 |