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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	13.34	11.78	11.78	13.34	11.59	19,398
November 12, 2025	12.76	12.77	12.77	13.24	12.76	21,542
November 11, 2025	12.87	12.79	12.79	12.87	12.33	4,976
November 10, 2025	12.06	12.88	12.88	13.2	12.06	2,079
November 07, 2025	12.12	13.18	13.18	13.24	12.12	2,044
November 06, 2025	12.72	13.09	13.09	13.39	12.71	3,314
November 04, 2025	13.08	12.7	12.7	13.08	12.31	2,824
November 03, 2025	13.02	13	13	13.09	12.5	3,765
October 31, 2025	12.91	13.08	13.08	13.15	12.55	4,474
October 30, 2025	13	12.98	12.98	13.05	12.3	7,579
October 29, 2025	12.78	12.97	12.97	12.97	12.54	842
October 28, 2025	12.76	12.78	12.78	12.99	12.01	6,286
October 27, 2025	13.84	12.54	12.54	14.8	12.4	61,271
October 24, 2025	13.88	13.78	13.78	13.89	13.35	2,494
October 23, 2025	12.8	13.67	13.67	13.99	12.8	6,568
October 21, 2025	13.14	12.8	12.8	13.39	12.76	1,040
October 20, 2025	12.52	12.82	12.82	13.47	12.52	3,112
October 17, 2025	13.7	13.08	13.08	13.7	12.81	3,809
October 16, 2025	12.75	13.67	13.67	13.98	12.67	6,014
October 15, 2025	13.42	13.01	13.01	13.48	12.16	6,149
October 14, 2025	12.78	13.42	13.42	13.5	12.78	9,298
October 13, 2025	13.1	12.78	12.78	13.1	12	9,368
October 10, 2025	12.99	12.48	12.48	13.29	12.31	5,342
October 09, 2025	12.15	12.99	12.99	13.83	12.15	10,247
October 08, 2025	13.46	12.86	12.86	13.95	12.46	6,679
October 07, 2025	13.44	13.4	13.4	13.44	13	6,866
October 06, 2025	13.38	13.35	13.35	14.1	13.06	4,841
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

Shyam Telecom Limited (SHYAMTEL.NS) NSE