Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE

930.70

-14.65(-1.55%)

Updated at September 09 11:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025922928.85928.85936916.570,117
September 04, 2025935922.65922.65939920217,429
September 03, 2025904.9934.6934.6939902.5196,868
September 02, 2025909902.3902.3918.4900.1278,458
September 01, 2025904902.5902.5911896208,988
August 29, 2025905.9905.3905.3916.3897.8200,394
August 28, 2025934.95905.9905.9938900.6195,299
August 26, 2025941941.45941.45949.45931227,460
August 25, 2025949.7947.85947.85955939137,289
August 22, 2025948.8940940951.7935145,320
August 21, 2025946.8949.05949.05959937.95238,526
August 20, 2025942947.1947.1956934.95141,797
August 19, 2025968946.05946.05968941212,466
August 18, 2025963.95968.3968.3980951.8363,956
August 14, 2025964.2957.3957.3969947.6103,243
August 13, 2025935964.1964.1974.2935299,039
August 12, 2025950.1949.25949.25956.25943.589,231
August 11, 2025942953.15953.15965941.15242,446
August 08, 2025966.05952.35952.35969.75945156,800
August 07, 2025950968.45968.45975945.1363,048
August 06, 2025985950.65950.65988.75938.95341,613
August 05, 2025975982.1982.1986.9969.15153,030
August 04, 2025965977.65977.65996.7965285,348
August 01, 2025986.4978.6978.6989.9972244,945
July 31, 2025983986.6986.61,001961352,552
July 30, 2025992.15985.6985.6999980364,483
July 29, 2025963.55992.15992.15999.9952.05796,516
July 28, 2025975957.7957.7984.9932.6868,778
July 25, 2025954.25969967.2974.4948.81.03M
July 24, 2025932.25951.9950.13962.9927.82.31M
July 23, 2025939.2925.75924.03948.8915977,050
July 22, 2025924935.8934.06942923.31.32M
July 21, 2025918919.95918.24928912.051.08M
July 18, 2025924910.9909.21924902284,998
July 17, 2025904.45919.8918.09929902.41.02M
July 16, 2025868902.4900.72905.1865829,217
July 15, 2025855.3871.95870.33875853.4295,893
July 14, 2025845855.3853.71858.4839127,506
July 11, 2025856.95850.55848.97858.55844.9595,254
July 10, 2025859858.55856.96865852.694,973
July 09, 2025867.1860.2858.6875.7585867,243
July 08, 2025868.8869.75869.75873.8857.55105,478
July 07, 2025871.6872.75872.75877.5865132,073
July 04, 2025875878.55878.55889.7875224,930
July 03, 2025884.8877.15877.15892.95875236,890
July 02, 2025880878.95878.95896872.1813,971
July 01, 2025870.05874.6874.6877862.5174,107
June 30, 2025855.6870.4870.4878855.6282,771
June 27, 2025872.2855.6855.6876852.4344,600
June 26, 2025841.55864.05864.05867.2838.2361,205
June 25, 2025833.8844.35844.35853.55830.35371,672
June 24, 2025843.8833.8833.8845831.25121,682
June 23, 2025810.25833.45833.45840810.25175,781
June 20, 2025810.35826.35826.35829.45810.35181,087
June 19, 2025829818.55818.55834.4805.6388,287
June 18, 2025831827.7827.7841.75824.6129,615
June 17, 2025833835.45835.45851.65832.2181,880
June 16, 2025829.1838.8838.8848.05821.5211,741
June 13, 2025835836.4836.4844.4830156,206
June 12, 2025858847.35847.35863.8840.2333,695
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved