Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE

824.10

-2.15(-0.26%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025827823.75823.75833.75821.9600,278
December 23, 2025823.4826.25826.25839.8817.15211,355
December 22, 2025820.95815.2815.283081188,363
December 19, 2025797818.05818.05824.479778,789
December 18, 2025805800.85800.85806.7795.882,159
December 17, 2025808804.35804.35808.6801.8545,546
December 16, 2025812.5807.1807.1813.95799.45481,536
December 15, 2025800809.15809.15812.45796.6113,224
December 12, 2025796.55800.95800.95805796.453,342
December 11, 2025786.05794.6794.6803.95785.55148,017
December 10, 2025815.95789.35789.35817.75780.7218,561
December 09, 2025798.15816.45816.45824.3776.4166,194
December 08, 2025796.15799.8799.8809.6789.05149,895
December 05, 2025815.5802.9802.9815.55783.85296,687
December 04, 2025804801.2801.2806795.1557,892
December 03, 2025808804.75804.75810.35796.4135,705
December 02, 2025820.15808.6808.6821.05806.355,715
December 01, 2025813.9820.15820.15826.8810.6150,463
November 28, 2025818.95813.9813.9819.780859,290
November 27, 2025826.5818.95818.95834.1814.864,564
November 26, 2025825827.1827.1837.55812.7593,354
November 25, 2025814.4818.4818.4840803.2152,426
November 24, 2025866.7811.85811.85871.85803.251.35M
November 21, 2025829.4826.2826.2834.281875,492
November 19, 2025840.05836.7836.7848.9583166,261
November 18, 2025855.5847.55847.55857.2840.0572,602
November 17, 2025850.7856856862.5850.583,054
November 14, 2025845855.8855.8860844.9584,715
November 13, 2025864853.6853.6870.1850.760,073
November 12, 2025854.8863.65863.65873.95846.9204,821
November 11, 2025847854.8854.8859.45839.8105,852
November 10, 2025852861.5861.5861.5841.997,992
November 07, 2025843.75860.55860.55895840.31.05M
November 06, 2025875.5839.3839.3894.95835.5357,821
November 04, 2025901.2886.8886.8907.2875236,628
November 03, 2025876901.2901.2915870.5320,022
October 31, 2025903877.85877.85906874.2168,856
October 30, 2025916906.25906.2591890356,835
October 29, 2025897.6915.7915.7927.75897.6269,836
October 28, 2025903905.15905.15912888.65136,960
October 27, 2025904897.1897.1909893.499,828
October 24, 2025908903.65903.65911895159,792
October 23, 2025923.1908.3908.3926.6906.05154,174
October 21, 2025926927.1927.1933.35921.6522,145
October 20, 2025917.25924.75924.75931.55906.1204,872
October 17, 2025922.1918918929913.9104,470
October 16, 2025916916.1916.1928.791590,027
October 15, 2025928.4915.6915.6928.4902.3182,900
October 14, 2025934.85928.4928.4934.85913.6181,859
October 13, 2025915925.85925.85932909.45140,424
October 10, 2025944.45931.65931.65946.65923159,573
October 09, 2025931.2945.7945.7956.5930200,273
October 08, 2025933931.45931.45935.2923382,839
October 07, 2025945927.35927.35965.55916.45317,994
October 06, 2025975.6959.35959.35988955262,825
October 03, 2025920970.8970.8978.9920987,823
October 01, 2025919.95924.35924.35930.190783,327
September 30, 2025907.3913.3913.392090592,345
September 29, 2025912.8908.9908.9931.4905199,245
September 26, 2025915.05907.25907.25919.95902.1148,327
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved