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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	825	827.1	827.1	837.55	812.75	93,354
November 25, 2025	814.4	818.4	818.4	840	803.2	152,426
November 24, 2025	866.7	811.85	811.85	871.85	803.25	1.35M
November 21, 2025	829.4	826.2	826.2	834.2	818	75,492
November 19, 2025	840.05	836.7	836.7	848.95	831	66,261
November 18, 2025	855.5	847.55	847.55	857.2	840.05	72,602
November 17, 2025	850.7	856	856	862.5	850.5	83,054
November 14, 2025	845	855.8	855.8	860	844.95	84,715
November 13, 2025	864	853.6	853.6	870.1	850.7	60,073
November 12, 2025	854.8	863.65	863.65	873.95	846.9	204,821
November 11, 2025	847	854.8	854.8	859.45	839.8	105,852
November 10, 2025	852	861.5	861.5	861.5	841.9	97,992
November 07, 2025	843.75	860.55	860.55	895	840.3	1.05M
November 06, 2025	875.5	839.3	839.3	894.95	835.5	357,821
November 04, 2025	901.2	886.8	886.8	907.2	875	236,628
November 03, 2025	876	901.2	901.2	915	870.5	320,022
October 31, 2025	903	877.85	877.85	906	874.2	168,856
October 30, 2025	916	906.25	906.25	918	903	56,835
October 29, 2025	897.6	915.7	915.7	927.75	897.6	269,836
October 28, 2025	903	905.15	905.15	912	888.65	136,960
October 27, 2025	904	897.1	897.1	909	893.4	99,828
October 24, 2025	908	903.65	903.65	911	895	159,792
October 23, 2025	923.1	908.3	908.3	926.6	906.05	154,174
October 21, 2025	926	927.1	927.1	933.35	921.65	22,145
October 20, 2025	917.25	924.75	924.75	931.55	906.1	204,872
October 17, 2025	922.1	918	918	929	913.9	104,470
October 16, 2025	916	916.1	916.1	928.7	915	90,027

Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE