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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.99	10.58	10.58	11	9.6	4,854
February 19, 2026	10.9	10.62	10.62	10.9	10.2	3,791
February 18, 2026	9.57	10.25	10.25	10.85	9.56	26,822
February 17, 2026	9.5	9.57	9.57	10.2	9.31	6,216
February 16, 2026	10.98	9.5	9.5	10.98	9.16	11,203
February 13, 2026	10	10.33	10.33	10.49	9.83	1,850
February 12, 2026	10.29	9.81	9.81	10.3	9.27	724
February 11, 2026	10.39	10.25	10.25	10.4	9.8	2,671
February 10, 2026	10.7	10.1	10.1	10.7	9.55	4,094
February 09, 2026	9.97	10	10	10.49	9.9	2,339
February 06, 2026	9.89	9.92	9.92	10.38	9.51	1,658
February 05, 2026	10.2	9.9	9.9	10.46	9.4	4,869
February 04, 2026	10.26	10.47	10.47	10.68	9.68	28,123
February 03, 2026	9.91	10.26	10.26	10.94	9.91	5,339
February 02, 2026	10.32	9.93	9.93	10.32	9.5	1,380
February 01, 2026	10.34	10.26	10.26	10.34	10	1,484
January 30, 2026	9.78	10.34	10.34	10.4	9.51	4,224
January 29, 2026	10.14	9.99	9.99	10.17	9.51	8,509
January 28, 2026	9.11	10.14	10.14	10.34	9.11	4,050
January 27, 2026	10.55	9.89	9.89	10.55	9.36	6,498
January 23, 2026	10.31	10.5	10.5	10.72	10	10,922
January 22, 2026	10.99	10.08	10.08	11	9.86	46,419
January 21, 2026	11.37	10.97	10.97	12.29	10.75	4,914
January 20, 2026	11.55	11.43	11.43	12.49	11.03	5,108
January 19, 2026	11.75	11.79	11.79	12	11.4	4,197
January 16, 2026	11.81	11.85	11.85	12.47	11.55	7,444
January 14, 2026	11.76	12.09	12.09	12.2	11.76	2,907
January 13, 2026	12.3	11.76	11.76	12.3	11.38	1,986
January 12, 2026	12.29	12.1	12.1	12.29	11.7	1,373
January 09, 2026	12.02	12.35	12.35	12.37	11.88	1,198
January 08, 2026	12.18	12.02	12.02	12.5	11.91	6,525
January 07, 2026	12.64	12.44	12.44	12.64	11.87	2,782
January 06, 2026	12.32	12.06	12.06	12.65	12.05	17,525
January 05, 2026	12.07	12.32	12.32	12.68	12.07	4,556
January 02, 2026	12.68	12.36	12.36	12.68	12.16	2,785
January 01, 2026	11.63	12.29	12.29	12.47	11.63	2,684
December 31, 2025	12.89	12.13	12.13	12.89	12.12	3,519
December 30, 2025	12.85	12.64	12.64	12.85	11.36	15,776
December 29, 2025	12.54	12.6	12.6	12.95	12.24	9,863
December 26, 2025	13.23	12.54	12.54	13.23	12.12	5,119
December 24, 2025	12.6	12.59	12.59	12.98	12.1	11,006
December 23, 2025	12.84	12.61	12.61	13.05	12.48	2,999
December 22, 2025	12.64	12.7	12.7	13.15	12.37	3,175
December 19, 2025	12.74	12.65	12.65	12.74	12.21	4,966
December 18, 2025	12.85	12.28	12.28	13.21	11.51	120,150
December 17, 2025	12.21	12.68	12.68	14.99	12.21	179,594
December 16, 2025	12.65	12.66	12.66	13.44	12.16	4,701
December 15, 2025	12.89	12.65	12.65	12.9	12.21	2,138
December 12, 2025	12.75	12.84	12.84	12.87	12.43	1,052
December 11, 2025	12.81	12.87	12.87	12.94	12.36	671
December 10, 2025	12.67	12.71	12.71	12.92	12.3	2,727
December 09, 2025	13.44	12.5	12.5	13.45	12.2	7,470
December 08, 2025	11.4	12.36	12.36	12.93	11.4	3,986
December 05, 2025	12.86	12.23	12.23	12.87	11.53	2,974
December 04, 2025	12.22	12.57	12.57	13.1	12.22	984
December 03, 2025	12.84	12.69	12.69	13.2	12.12	4,836
December 02, 2025	12.89	12.22	12.22	12.9	12.06	3,120
December 01, 2025	13	12.29	12.29	13.3	11.52	16,114
November 28, 2025	12.21	12.29	12.29	12.7	12.21	4,915
November 27, 2025	12.55	12.21	12.21	12.8	12.16	4,937

Shyam Telecom Limited (SHYAMTEL.NS) NSE