NSE - Delayed Quote INR

Shyam Century Ferrous Limited (SHYAMCENT.NS)

Compare
8.44
+0.11
+(1.32%)
At close: April 9 at 3:14:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20258.448.498.238.448.448,136
Apr 8, 20258.338.338.278.338.3341,852
Apr 7, 20257.768.347.768.178.17141,540
Apr 4, 20258.128.177.958.178.1777,767
Apr 3, 20257.787.797.787.797.7933,301
Apr 2, 20257.217.427.217.427.4224,932
Apr 1, 20257.037.076.927.077.0724,559
Mar 28, 20257.077.406.736.746.74480,210
Mar 27, 20257.357.497.097.097.09376,302
Mar 26, 20257.407.827.367.477.47445,006
Mar 25, 20257.847.877.377.457.45243,467
Mar 24, 20258.148.147.607.677.67415,332
Mar 21, 20257.977.977.537.887.88278,003
Mar 20, 20257.988.047.387.727.72411,950
Mar 19, 20257.777.937.707.777.77372,335
Mar 18, 20257.587.587.587.587.58-
Mar 17, 20258.008.007.507.587.58218,506
Mar 13, 20257.868.007.587.707.7076,645
Mar 12, 20257.977.987.767.867.8683,208
Mar 11, 20257.957.967.737.857.8556,887
Mar 10, 20257.808.197.807.927.92119,986
Mar 7, 20258.258.257.907.997.99120,075
Mar 6, 20258.298.297.918.178.17114,590
Mar 5, 20257.518.257.517.987.98105,321
Mar 4, 20257.708.197.567.917.91176,548
Mar 3, 20257.908.397.297.557.55341,532
Feb 28, 20258.338.387.747.967.96265,401
Feb 27, 20258.598.608.188.228.22131,216
Feb 25, 20258.598.598.268.308.30109,912
Feb 24, 20258.488.608.258.428.42265,379
Feb 21, 20258.518.768.388.448.44224,152
Feb 20, 20258.158.558.158.388.38427,612
Feb 19, 20258.058.357.958.188.18219,068
Feb 18, 20258.718.808.058.138.13206,360
Feb 17, 20259.059.288.588.718.71230,581
Feb 14, 20259.609.769.119.289.28153,408
Feb 13, 20259.4610.049.469.779.77175,634
Feb 12, 20259.9910.109.199.489.48157,615
Feb 11, 202510.2210.309.579.839.83171,862
Feb 10, 202510.4310.8410.1410.2010.2096,615
Feb 7, 202510.8910.8910.3510.4310.4383,898
Feb 6, 202510.7410.7410.4010.4410.44101,371
Feb 5, 202510.7510.8010.4910.5410.54172,335
Feb 4, 202510.8010.8010.5410.5610.5677,853
Feb 3, 202510.8610.8610.4810.5710.57101,515
Feb 1, 202511.2511.2510.6010.6510.65239,842
Jan 31, 202511.3711.4810.9010.9910.99143,091
Jan 30, 202511.1311.3910.9010.9510.9581,938
Jan 29, 202510.6111.7410.6111.2011.20624,980
Jan 28, 202511.4911.5910.6510.6910.69207,188
Jan 27, 202511.5011.7811.2311.2811.28292,749
Jan 24, 202512.3212.3211.6511.8211.82108,776
Jan 23, 202512.2912.5411.5112.1012.1065,649
Jan 22, 202512.3912.3912.0012.1212.1296,824
Jan 21, 202512.2812.5012.0512.0712.07102,153
Jan 20, 202512.3912.4012.1512.2712.27137,232
Jan 17, 202512.1212.6612.0212.1912.19531,534
Jan 16, 202512.3012.3812.0812.1112.1180,347
Jan 15, 202512.2412.4412.0012.0912.09158,329
Jan 14, 202511.7812.3911.7612.0312.03132,935
Jan 13, 202512.4812.6011.5111.7611.76193,435
Jan 10, 202512.6112.8712.2112.2612.26112,623
Jan 9, 202512.7213.0512.4812.5312.53129,953
Jan 8, 202512.7213.1012.7012.8812.8863,846
Jan 7, 202512.7213.0112.6712.7212.72103,750
Jan 6, 202513.5513.5512.5012.7012.70249,770
Jan 3, 202513.7513.7513.3913.4513.45155,444
Jan 2, 202513.5013.7413.3613.6013.60247,226
Jan 1, 202513.3913.5013.3113.3813.38127,818
Dec 31, 202413.4713.4713.1713.3213.3295,418
Dec 30, 202414.0014.2313.3113.4413.44137,706
Dec 27, 202413.3114.7313.2913.8813.88676,707
Dec 26, 202413.3713.7513.2513.3113.3198,619
Dec 24, 202413.7413.7413.2613.3613.36127,316
Dec 23, 202413.9613.9613.2613.4613.46149,216
Dec 20, 202414.2214.2213.6013.6613.66347,732
Dec 19, 202413.7514.2513.7514.1314.13152,651
Dec 18, 202414.1914.3413.8813.9613.96217,563
Dec 17, 202414.4314.4814.0114.0914.09109,818
Dec 16, 202414.4114.5614.1814.4314.43131,027
Dec 13, 202414.0014.4713.9214.2614.26222,534
Dec 12, 202414.8014.8014.1014.1814.18291,137
Dec 11, 202414.6415.0014.3514.6714.67477,043
Dec 10, 202414.9914.9913.1014.3414.34264,894
Dec 9, 202415.0015.0014.6414.7214.72308,616
Dec 6, 202414.8614.9414.6014.8414.84329,620
Dec 5, 202415.0015.0014.7014.7914.79141,726
Dec 4, 202415.0115.0514.7314.9214.92353,876
Dec 3, 202415.2415.5914.6114.8814.88530,631
Dec 2, 202415.4415.4414.7414.8014.80517,667
Nov 29, 202414.8915.8414.6714.9414.94703,531
Nov 28, 202414.5014.8014.3114.6114.61445,422
Nov 27, 202414.6514.7414.2714.4514.45456,098
Nov 26, 202414.4014.9414.2514.6514.65433,760
Nov 25, 202414.4814.6614.2514.4114.41162,066
Nov 22, 202414.4514.4513.9514.0314.03200,764
Nov 21, 202414.7514.7514.0814.1414.14129,558
Nov 19, 202414.6414.8814.2614.3514.35259,915
Nov 18, 202414.5014.8413.9214.2814.28172,397
Nov 14, 202414.6914.9014.4014.4814.48158,155
Nov 13, 202415.6015.6014.2014.5114.51450,333
Nov 12, 202415.8616.0015.5015.5515.55186,742
Nov 11, 202416.3516.3515.6215.7415.74444,857
Nov 8, 202417.0017.0016.2216.3516.35135,442
Nov 7, 202417.0017.3516.8016.8516.85224,786
Nov 6, 202416.9916.9916.5916.9016.9089,807
Nov 5, 202416.3116.8416.3116.6316.63211,042
Nov 4, 202417.0017.0016.3316.5216.52146,211
Nov 1, 202416.8716.9316.1116.7916.79117,521
Oct 31, 202416.1116.6516.1016.4616.46120,034
Oct 30, 202415.9416.5615.9116.1016.10177,280
Oct 29, 202416.4716.4715.7715.8615.86142,044
Oct 28, 202415.5816.3415.3016.0816.08236,062
Oct 25, 202416.6816.7415.3515.5815.58430,667
Oct 24, 202416.7017.2816.5616.6816.68252,412
Oct 23, 202417.3017.3016.7116.8416.84307,195
Oct 22, 202417.9017.9016.9017.0217.02314,619
Oct 21, 202418.4518.4517.5017.6317.63274,524
Oct 18, 202418.9018.9017.6418.1618.16566,910
Oct 17, 202418.1720.2917.9318.6418.642,533,673
Oct 16, 202418.0018.6117.7718.1718.17344,674
Oct 15, 202418.1918.4317.8618.0818.08222,885
Oct 14, 202417.8918.7417.7518.1218.121,038,519
Oct 11, 202417.4218.0717.4217.8917.89181,135
Oct 10, 202417.7517.7517.3317.4217.42105,478
Oct 9, 202417.6018.2917.3117.5517.55392,605
Oct 8, 202417.0017.5316.5117.3317.33182,816
Oct 7, 202417.0717.5916.6916.8016.80272,417
Oct 4, 202417.7118.2317.0917.2717.27206,204
Oct 3, 202418.0118.4817.6017.7117.71983,242
Oct 1, 202417.0018.6717.0018.6718.673,006,871
Sep 30, 202416.9017.0616.8016.9816.9897,889
Sep 27, 202417.0217.2416.9516.9616.96156,227
Sep 26, 202417.1217.2916.9517.0217.02137,532
Sep 25, 202417.1617.6516.9017.0817.08263,385
Sep 24, 202417.2017.9917.0217.2217.22275,275
Sep 23, 202417.1517.4617.1517.2417.24165,143
Sep 20, 202417.2517.5117.1017.2017.20149,948
Sep 19, 202417.2817.6017.1017.2017.20151,791
Sep 18, 202417.7517.7617.2017.3817.38214,918
Sep 17, 202417.8018.0017.6017.6817.68142,131
Sep 16, 202417.9618.1417.8117.8917.89173,210
Sep 13, 202418.3418.4017.8517.9617.96177,552
Sep 12, 202417.7518.2417.7517.8417.84132,510
Sep 11, 202418.4718.4717.5517.7517.75268,961
Sep 10, 202418.5018.9818.0618.2118.21227,530
Sep 9, 202418.7118.8718.0218.1718.17246,164
Sep 6, 202418.5418.8818.0018.7018.70427,648
Sep 5, 202419.0419.9918.4818.5418.541,362,258
Sep 4, 202418.2019.4517.2818.9818.981,269,824
Sep 3, 202417.7118.8017.3718.4018.401,681,887
Sep 2, 202417.7517.7517.1817.4817.48138,963
Aug 30, 202417.5418.1017.0517.2417.24166,372
Aug 29, 202417.2517.7517.2517.5417.54266,061
Aug 28, 202418.3418.5017.5417.6617.66324,186
Aug 27, 202417.4018.5417.0218.3418.34979,966
Aug 26, 202417.5217.7516.9117.1217.12169,141
Aug 23, 202417.5017.6517.0017.1417.14178,832
Aug 22, 202417.0217.6016.9317.3317.33312,231
Aug 21, 202417.2417.2516.9317.0217.02116,939
Aug 20, 202416.8817.1816.8516.9316.93136,082
Aug 19, 202417.4017.9016.4016.7416.74713,724
Aug 16, 202416.9917.4516.7016.9816.98150,222
Aug 14, 202417.2517.2516.7616.8816.88101,011
Aug 13, 202417.1117.6416.9416.9816.98146,680
Aug 12, 202417.8017.8016.7517.0517.05240,146
Aug 9, 202418.9018.9017.6117.8217.82261,243
Aug 8, 202417.6719.4017.5818.3318.33938,039
Aug 7, 202417.0018.3417.0017.6717.67422,613
Aug 6, 202416.6017.4016.6016.6816.68121,773
Aug 5, 202417.4917.4916.8216.8316.83284,524
Aug 2, 202417.9617.9717.5017.7117.71167,664
Aug 1, 202418.1918.4717.8217.9817.98504,638
Jul 31, 202417.1017.7016.8217.7017.70264,433
Jul 30, 202416.6317.0916.5316.8616.86169,852
Jul 29, 202417.2817.2816.6116.8416.8499,926
Jul 26, 202416.6517.0416.5116.8816.8888,605
Jul 25, 202416.9916.9916.4916.6616.66159,750
Jul 24, 202416.7517.0916.3016.9016.90127,478
Jul 23, 202417.2817.2816.1316.5916.59221,385
Jul 22, 202416.9817.2516.8916.9816.98105,526
Jul 19, 202417.1117.1916.6616.9316.93148,837
Jul 18, 202417.4017.5017.0017.1117.11144,513
Jul 16, 202417.2517.6917.0217.1417.14262,109
Jul 15, 202417.1117.5016.7417.0217.02177,859
Jul 12, 202417.1417.2716.8117.0217.02116,041
Jul 11, 202417.1017.2816.3617.2217.22238,232
Jul 10, 202417.1817.3116.8117.0717.0760,102
Jul 9, 202417.0917.6516.8517.1817.18179,179
Jul 8, 202417.5117.7016.7216.9916.99185,240
Jul 5, 202417.2917.7417.0017.6117.61126,567
Jul 4, 202417.9017.9016.8817.1017.10183,957
Jul 3, 202417.2017.5717.1017.5617.5685,119
Jul 2, 202417.5017.6217.1017.3017.3072,820
Jul 1, 202416.9117.5016.9117.4217.4277,693
Jun 28, 202417.7017.7016.8517.3417.34170,489
Jun 27, 202417.8017.8016.8117.6017.60274,828
Jun 26, 202417.7817.7817.4617.5517.55104,448
Jun 25, 202417.8017.9517.3517.5717.5741,425
Jun 24, 202417.9917.9917.5017.6117.61121,214
Jun 21, 202417.6417.8017.5017.7417.74119,511
Jun 20, 202417.8917.8917.5017.6417.64153,872
Jun 19, 202417.9417.9417.5017.7117.71106,526
Jun 18, 202417.8017.9917.4017.6317.63108,900
Jun 14, 202418.0418.2617.2517.8517.85112,101
Jun 13, 202418.1018.4017.6518.0418.04118,471
Jun 12, 202417.8318.2517.2018.1318.13330,447
Jun 11, 202417.5117.8017.4017.5017.5081,609
Jun 10, 202418.2518.2517.1517.6717.6762,393
Jun 7, 202417.1018.0017.1017.9017.9076,991
Jun 6, 202416.7017.5516.7017.5517.55177,021
Jun 5, 202416.9017.1016.0016.7516.7581,839
Jun 4, 202417.1517.2516.3016.5016.50186,727
Jun 3, 202417.5517.6517.1017.1517.15105,931
May 31, 202417.6517.6517.0517.1517.1577,784
May 30, 202417.7517.8017.3017.4517.4592,540
May 29, 202418.0018.0017.3017.6517.6548,485
May 28, 202417.9017.9017.5517.6517.6587,149
May 27, 202418.4518.4517.7517.9017.90263,662
May 24, 202417.8518.4517.8518.2018.20121,806
May 23, 202418.0519.2517.7018.3018.30164,472
May 22, 202418.0519.0018.0018.6018.60198,426
May 21, 202418.2518.5518.0018.1018.10164,637
May 17, 202418.1518.6517.7018.0518.05210,971
May 16, 202418.4518.9018.4018.4518.4564,187
May 15, 202418.7519.2018.2518.8518.8531,333
May 14, 202418.3018.8018.3018.7018.7057,604
May 13, 202418.4018.7017.5518.3018.3069,383
May 10, 202418.0018.8018.0018.4018.4076,664
May 9, 202418.3018.8018.1018.2018.2073,276
May 8, 202418.9518.9518.3018.4018.4077,541
May 7, 202418.9518.9518.3018.6018.60125,200
May 6, 202419.1519.4518.5018.9018.9084,724
May 3, 202419.7019.7019.0519.2019.2094,139
May 2, 202419.1519.7019.1519.3519.3594,189
Apr 30, 202420.0020.0019.4019.5019.50137,797
Apr 29, 202419.6519.9019.3019.7019.7093,924
Apr 26, 202419.2019.8019.0019.6019.60137,679
Apr 25, 202419.1519.4519.0519.3019.30102,385
Apr 24, 202419.7519.8519.1019.2519.25111,963
Apr 23, 202419.6019.7519.3019.5519.5555,700
Apr 22, 202419.3019.7019.1019.4019.4096,972
Apr 19, 202418.7019.2518.7019.1519.1550,492
Apr 18, 202418.9519.6018.6519.1019.10151,151
Apr 16, 202418.3519.1018.2518.9518.9580,995
Apr 15, 202418.7519.2018.3018.6018.60166,261
Apr 12, 202419.8519.8519.0519.2519.25169,766
Apr 10, 202419.2520.0019.2519.6519.6583,604
Apr 9, 202420.0020.0019.3019.6019.60135,223