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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	928.4	915.6	915.6	928.4	902.3	182,900
October 14, 2025	934.85	928.4	928.4	934.85	913.6	181,859
October 13, 2025	915	925.85	925.85	932	909.45	140,424
October 10, 2025	944.45	931.65	931.65	946.65	923	159,573
October 09, 2025	931.2	945.7	945.7	956.5	930	200,273
October 08, 2025	933	931.45	931.45	935.2	923	382,839
October 07, 2025	945	927.35	927.35	965.55	916.45	317,994
October 06, 2025	975.6	959.35	959.35	988	955	262,825
October 03, 2025	920	970.8	970.8	978.9	920	987,823
October 01, 2025	919.95	924.35	924.35	930.1	907	83,327
September 30, 2025	907.3	913.3	913.3	920	905	92,345
September 29, 2025	912.8	908.9	908.9	931.4	905	199,245
September 26, 2025	915.05	907.25	907.25	919.95	902.1	148,327
September 25, 2025	911	920.35	920.35	930.2	911	147,219
September 24, 2025	895	918.8	918.8	939	879.35	594,226
September 23, 2025	917	902.85	902.85	917	901	91,819
September 22, 2025	908	918.35	918.35	929.6	897.3	153,498
September 19, 2025	915	908.2	908.2	916.95	899.3	179,154
September 18, 2025	914.4	915.25	915.25	918.95	909	75,476
September 17, 2025	925	913.55	913.55	925.2	910	150,454
September 16, 2025	922.95	924.85	924.85	934.2	921.2	63,562
September 15, 2025	908	922.9	922.9	931.55	907	129,991
September 12, 2025	920.35	917.75	917.75	925.3	906.2	97,829
September 11, 2025	926	920.35	920.35	935.9	909.5	127,349
September 10, 2025	934.8	919.05	919.05	941.5	916.2	117,818
September 09, 2025	945	930.15	930.15	948.9	926	152,284
September 08, 2025	928.85	945.35	945.35	950	925	219,444

Shyam Metalics and Energy Limited (SHYAMMETL.NS) NSE