Shyam Telecom Limited - SHYAMTEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	13.9	13.44	13.44	13.9	13	16,305
October 01, 2025	13.88	13.49	13.49	14.29	13.42	1,134
September 30, 2025	13.7	13.88	13.88	14.04	13.41	10,128
September 29, 2025	14.45	13.7	13.7	14.58	13.35	10,131
September 26, 2025	13.5	13.89	13.89	13.95	13.3	5,960
September 25, 2025	13.76	13.29	13.29	13.76	13.27	2,863
September 24, 2025	14.1	13.7	13.7	14.1	13.42	5,774
September 23, 2025	14.35	14.13	14.13	14.35	13.81	600
September 22, 2025	13.65	14.37	14.37	14.45	13.65	6,492
September 19, 2025	14.62	14.35	14.35	14.62	13.81	11,320
September 18, 2025	14.55	14.34	14.34	14.55	14	5,173
September 17, 2025	14.2	14	14	14.2	13.49	4,981
September 16, 2025	13.51	14.2	14.2	14.58	13.31	10,939
September 15, 2025	14.88	13.96	13.96	14.88	13.74	4,401
September 12, 2025	14.38	14.47	14.47	14.68	14.01	446
September 11, 2025	14.5	14.14	14.14	14.54	13.7	2,355
September 10, 2025	14.23	13.97	13.97	14.52	13.62	3,411
September 09, 2025	14.24	13.83	13.83	14.24	13.8	5,605
September 08, 2025	14.5	14.24	14.24	14.5	13.93	3,680
September 05, 2025	13.64	13.91	13.91	15	13.64	1,981
September 04, 2025	13.8	14.36	14.36	14.4	13.8	7,167
September 03, 2025	13.5	13.72	13.72	14.47	13.5	3,763
September 02, 2025	13.79	13.79	13.79	13.79	13.25	370
September 01, 2025	12.99	13.14	13.14	13.49	12.93	311
August 29, 2025	13.4	13.05	13.05	13.69	12.71	3,330
August 28, 2025	14.25	13.33	13.33	14.4	13.3	10,773
August 26, 2025	13.9	14	14	14.25	13.26	786
August 25, 2025	13.81	13.9	13.9	14.5	13.81	1,410
August 22, 2025	14.25	14.27	14.27	14.45	13.9	294
August 21, 2025	14.6	13.87	13.87	14.6	13.81	1,337
August 20, 2025	14.43	14.4	14.4	14.43	14	1,924
August 19, 2025	13.85	14.45	14.45	14.5	13.55	1,065
August 18, 2025	14.6	13.85	13.85	14.6	13.85	212
August 14, 2025	14.5	14.14	14.14	14.6	13.8	185
August 13, 2025	14.3	14	14	14.3	14	729
August 12, 2025	13.8	14.3	14.3	14.48	13.8	5,041
August 11, 2025	14.39	13.8	13.8	14.39	13.73	2,751
August 08, 2025	14.38	14.46	14.46	14.5	14.38	24
August 07, 2025	14.68	14.38	14.38	14.68	14	2,294
August 06, 2025	14.05	14.68	14.68	15.01	13.8	1,486
August 05, 2025	14.08	14.3	14.3	14.67	13.73	1,068
August 04, 2025	15	14.01	14.01	15	14	1,472
August 01, 2025	14.08	14.41	14.41	15.3	14.01	2,372
July 31, 2025	15.79	14.62	14.62	15.79	14.6	2,776
July 30, 2025	14.56	15.28	15.28	15.28	14.31	969
July 29, 2025	14.2	14.56	14.56	14.91	13.56	4,975
July 28, 2025	14	14.2	14.2	15.3	13.9	1,868
July 25, 2025	15.25	14.58	14.58	15.25	14.5	7,954
July 24, 2025	14.36	15.25	15.25	15.5	14.36	1,163
July 23, 2025	14.8	15.03	15.03	15.5	14.8	888
July 22, 2025	15.32	15.34	15.34	15.48	14.5	587
July 21, 2025	15.8	15.02	15.02	15.8	15.02	780
July 18, 2025	15.5	15.8	15.8	15.9	15.16	5,995
July 17, 2025	15.8	15.66	15.66	15.8	15.32	2,381
July 16, 2025	15.58	15.8	15.8	16.38	15.41	1,882
July 15, 2025	15.43	15.65	15.65	15.8	14.8	4,991
July 14, 2025	14.9	15.06	15.06	15.15	14.5	3,238
July 11, 2025	14.9	14.9	14.9	14.9	14.55	1,805
July 10, 2025	14.15	14.9	14.9	15.35	14.15	17,055
July 09, 2025	15.25	14.7	14.7	15.25	14.2	2,856

Shyam Telecom Limited (SHYAMTEL.NS) NSE