Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Shyam Metalics and Energy Limited (SHYAMMETL.BO)

Compare
843.20
+7.65
+(0.92%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025848.15853.00834.65843.20843.2013,851
Apr 9, 2025821.00843.10806.85835.55835.5514,152
Apr 8, 2025823.95844.30812.05836.50836.5017,848
Apr 7, 2025736.90824.00736.90814.95814.9544,083
Apr 4, 2025896.40901.50842.00858.70858.7053,515
Apr 3, 2025899.55924.50899.30909.00909.0023,155
Apr 2, 2025878.45920.10861.70915.20915.20115,183
Apr 1, 2025840.10875.70840.10861.30861.3017,765
Mar 28, 2025859.90872.95846.75854.05854.053,776
Mar 27, 2025854.60857.45840.60853.30853.309,976
Mar 26, 2025850.35863.80850.35854.60854.606,640
Mar 25, 2025870.90870.90842.40852.75852.7512,110
Mar 24, 2025904.05927.00859.05862.80862.8035,807
Mar 21, 2025855.00874.05844.55867.75867.7516,545
Mar 20, 2025858.95872.00845.00851.40851.409,850
Mar 19, 2025850.45866.15838.85858.10858.1023,824
Mar 18, 2025800.05852.15800.05846.90846.9015,644
Mar 17, 2025822.40835.35802.45815.60815.6037,207
Mar 13, 2025829.85830.00809.95826.25826.259,276
Mar 12, 2025804.00820.80801.05819.55819.5511,319
Mar 11, 2025809.95809.95785.95800.90800.908,840
Mar 10, 2025824.10840.95810.00815.00815.0023,701
Mar 7, 2025743.15829.80743.15823.65823.6528,671
Mar 6, 2025729.20766.35729.20758.15758.158,029
Mar 5, 2025730.00747.00721.75744.05744.057,191
Mar 4, 2025702.55727.70690.00724.70724.709,095
Mar 3, 2025703.15713.10689.20702.55702.5524,439
Feb 28, 2025719.00719.00699.40712.40712.4016,359
Feb 27, 2025712.85716.20700.00711.00711.009,557
Feb 25, 2025716.00720.00700.50712.95712.954,172
Feb 24, 2025741.65741.65714.60723.05723.0520,034
Feb 21, 2025702.15731.30702.15727.80727.8013,761
Feb 20, 2025692.30717.95692.30713.20713.207,139
Feb 19, 2025711.00725.10676.35693.80693.809,690
Feb 18, 2025728.95728.95694.35722.60722.608,715
Feb 17, 2025716.50732.60707.35721.85721.8513,534
Feb 14, 2025743.05743.05709.55734.45734.457,154
Feb 13, 2025731.05742.65724.70740.00740.004,114
Feb 12, 2025735.05735.05700.00729.65729.657,288
Feb 11, 2025661.95754.45661.95737.20737.206,240
Feb 10, 2025758.15779.45754.45760.70760.7011,010
Feb 7, 2025 2.25 Dividend
Feb 7, 2025781.20792.90763.25782.05782.059,432
Feb 6, 2025782.85790.35772.30783.50781.259,809
Feb 5, 2025784.55787.25770.35782.90780.657,900
Feb 4, 2025769.90774.90758.65769.30767.0910,867
Feb 3, 2025765.10773.35749.50764.60762.4015,359
Feb 1, 2025762.00781.50740.00780.35778.1113,696
Jan 31, 2025777.00781.05744.90762.05759.8631,372
Jan 30, 2025769.95790.10740.95779.80777.5631,724
Jan 29, 2025749.75749.75717.25740.15738.029,125
Jan 28, 2025759.95759.95698.05713.00710.9527,174
Jan 27, 2025770.60770.60725.65735.25733.1429,086
Jan 24, 2025792.00805.75772.25776.65774.42139,819
Jan 23, 2025800.45805.00788.45794.95792.676,319
Jan 22, 2025833.35833.35783.05800.40798.1016,806
Jan 21, 2025810.05830.10800.40817.65815.3029,946
Jan 20, 2025762.20813.00762.20804.90802.59118,093
Jan 17, 2025774.00774.30762.35771.75769.537,983
Jan 16, 2025753.20767.30752.70765.95763.752,936
Jan 15, 2025754.90754.90737.50745.05742.9113,700
Jan 14, 2025772.05773.55733.85750.25748.1073,302
Jan 13, 2025769.00782.10743.50765.05762.8545,258
Jan 10, 2025789.90811.05655.00784.60782.35278,415
Jan 9, 2025780.00790.00772.20780.30778.064,953
Jan 8, 2025782.00791.10772.50781.65779.417,598
Jan 7, 2025752.45786.00752.45781.00778.7613,074
Jan 6, 2025781.00782.45749.50761.35759.1612,062
Jan 3, 2025739.55802.00739.55774.60772.38118,450
Jan 2, 2025749.95749.95732.15741.25739.129,663
Jan 1, 2025739.80750.25719.10744.30742.1611,330
Dec 31, 2024717.00749.70703.60728.10726.0135,779
Dec 30, 2024744.55744.55713.00718.35716.2913,268
Dec 27, 2024750.00750.00733.70747.15745.0011,456
Dec 26, 2024740.00754.40734.45736.55734.4316,023
Dec 24, 2024749.60757.70739.35749.95747.806,138
Dec 23, 2024768.05772.05738.70741.25739.1233,722
Dec 20, 2024802.00802.00761.75769.65767.4416,197
Dec 19, 2024785.00806.30776.65799.50797.209,210
Dec 18, 2024811.00815.80790.00792.20789.9210,670
Dec 17, 2024820.45828.80810.00811.60809.2715,639
Dec 16, 2024830.05839.90821.15823.50821.146,044
Dec 13, 2024830.00839.05820.10833.70831.3115,640
Dec 12, 2024851.00851.00834.45837.30834.905,075
Dec 11, 2024852.05874.75851.10854.65852.209,852
Dec 10, 2024855.95871.55848.90868.05865.5611,699
Dec 9, 2024846.00855.40836.00847.95845.5110,744
Dec 6, 2024845.00857.40845.00852.75850.3010,107
Dec 5, 2024849.25859.15840.85845.55843.127,448
Dec 4, 2024828.80844.60825.60842.20839.784,171
Dec 3, 2024820.00836.90816.40828.80826.4210,247
Dec 2, 2024835.25836.50812.00816.60814.257,114
Nov 29, 2024849.95849.95830.85835.25832.853,021
Nov 28, 2024842.05846.00831.65836.05833.656,048
Nov 27, 2024851.85851.85838.25844.30841.883,514
Nov 26, 2024808.00840.00808.00837.35834.956,270
Nov 25, 2024819.95832.65816.85821.20818.8410,669
Nov 22, 2024802.95815.15794.80812.85810.5212,519
Nov 21, 2024818.00827.15798.45803.00800.6926,588
Nov 19, 2024802.05828.05802.05823.90821.5311,967
Nov 18, 2024828.05829.50800.00808.85806.5310,558
Nov 14, 2024790.00823.35790.00812.55810.2226,461
Nov 13, 2024795.10810.05778.25798.50796.2163,248
Nov 12, 2024802.00826.55800.05811.15808.8240,865
Nov 11, 2024805.05816.30791.00800.35798.0529,791
Nov 8, 2024858.10858.10809.65817.15814.8033,689
Nov 7, 2024882.25886.70841.35859.90857.4360,842
Nov 6, 2024890.00890.00865.00882.00879.4722,111
Nov 4, 2024841.00844.05819.25838.60836.1912,936
Nov 1, 2024845.55859.25835.00838.95836.541,938
Oct 31, 2024833.00851.85831.65847.95845.5114,655
Oct 29, 2024803.05848.05790.00833.85831.4629,105
Oct 28, 2024790.00811.10787.40807.00804.6816,402
Oct 25, 2024807.70822.20774.90796.95794.6619,835
Oct 24, 2024841.45841.45819.25830.10827.726,805
Oct 23, 2024839.95839.95796.15824.95822.5823,055
Oct 22, 2024875.00877.75813.65820.80818.4463,447
Oct 21, 2024895.15895.15868.05883.00880.4643,935
Oct 18, 2024905.00911.70882.45900.30897.71176,013
Oct 17, 2024926.05938.25908.80919.25916.6112,205
Oct 16, 2024915.00931.00907.00924.40921.7518,299
Oct 15, 2024919.65920.90902.50917.15914.5215,557
Oct 14, 2024900.05919.60900.05910.35907.7414,902
Oct 11, 2024915.05925.10908.85912.75910.138,442
Oct 10, 2024933.00944.85922.50928.05925.387,520
Oct 9, 2024909.95941.00898.60930.45927.7838,784
Oct 8, 2024890.15914.05876.90897.65895.0728,486
Oct 7, 2024919.85919.85861.10899.65897.0766,092
Oct 4, 2024918.00926.35892.05908.65906.0419,055
Oct 3, 2024892.00915.00874.20911.35908.7322,430
Oct 1, 2024891.00917.80891.00902.75900.1645,632
Sep 30, 2024893.05927.00893.05907.85905.2453,994
Sep 27, 2024910.00923.40891.00902.95900.3617,996
Sep 26, 2024927.55934.10905.15913.75911.1333,150
Sep 25, 2024936.85939.35920.70923.25920.6041,290
Sep 24, 2024942.85956.05930.70937.35934.6620,039
Sep 23, 2024925.05948.00917.20941.65938.9532,975
Sep 20, 2024880.55932.40867.35916.65914.02143,123
Sep 19, 2024890.35894.70850.25874.60872.0994,182
Sep 18, 2024889.00896.00880.60890.10887.5438,246
Sep 17, 2024909.00909.00877.80893.75891.1837,744
Sep 16, 2024876.90903.80871.45898.90896.3288,550
Sep 13, 2024844.05878.95844.05871.40868.9066,179
Sep 12, 2024832.35854.00828.55843.40840.98109,308
Sep 11, 2024828.95834.00815.15828.95826.5760,049
Sep 10, 2024825.00830.20815.00825.60823.2321,183
Sep 9, 2024809.95818.00793.65813.65811.3132,649
Sep 6, 2024843.95843.95789.85794.25791.9755,269
Sep 5, 2024829.00878.00827.35829.70827.32145,549
Sep 4, 2024799.95830.00789.95827.35824.9784,341
Sep 3, 2024792.50830.00786.80801.85799.55144,527
Sep 2, 2024805.00805.40780.60802.10799.8049,602
Aug 30, 2024 2.70 Dividend
Aug 30, 2024774.80800.60774.80797.50795.2142,820
Aug 29, 2024791.80800.00767.25780.50775.5738,371
Aug 28, 2024813.85821.80730.30792.10787.09176,857
Aug 26, 2024810.30836.35810.30825.05819.83158,850
Aug 23, 2024819.65839.90801.00804.70799.61194,453
Aug 22, 2024810.00844.85802.05809.35804.23625,258
Aug 21, 2024769.95769.95745.25763.80758.9749,907
Aug 20, 2024725.00766.55720.00761.20756.39132,924
Aug 19, 2024719.50721.50706.00717.55713.0130,649
Aug 16, 2024738.40738.45706.95710.20705.7152,985
Aug 14, 2024755.00755.00719.20733.25728.6138,700
Aug 13, 2024748.00758.70735.85750.20745.4641,385
Aug 12, 2024742.00747.80726.45741.75737.0685,165
Aug 9, 2024726.00764.00722.95744.65739.94197,247
Aug 8, 2024740.95740.95716.95719.50714.9525,258
Aug 7, 2024693.05740.35693.05736.70732.0478,408
Aug 6, 2024714.70714.70690.10698.90694.4881,780
Aug 5, 2024695.00718.90674.75695.85691.45155,120
Aug 2, 2024726.10737.80719.85725.40720.8159,318
Aug 1, 2024745.00767.10731.90740.35735.67154,562
Jul 31, 2024725.05744.00707.55740.40735.7256,066
Jul 30, 2024711.95734.70706.10715.90711.3731,534
Jul 29, 2024685.00713.30685.00709.60705.1127,210
Jul 26, 2024700.00700.00682.15690.70686.3332,598
Jul 25, 2024675.65688.95675.65684.85680.5215,467
Jul 24, 2024683.00695.00682.65691.95687.5812,159
Jul 23, 2024665.00686.00647.15683.00678.6820,709
Jul 22, 2024666.00682.20651.55671.20666.9630,189
Jul 19, 2024671.20675.05651.50667.50663.2866,085
Jul 18, 2024699.95699.95674.05681.80677.4940,913
Jul 16, 2024695.00698.20686.95694.45690.0610,184
Jul 15, 2024679.00697.10668.95690.65686.2824,493
Jul 12, 2024690.85697.00672.60679.00674.7135,336
Jul 11, 2024679.20698.80679.20690.85686.4832,647
Jul 10, 2024692.20708.25666.20679.45675.1627,806
Jul 9, 2024710.00720.60700.00701.55697.1259,585
Jul 8, 2024732.95732.95708.65712.60708.1019,123
Jul 5, 2024725.00745.85713.80720.10715.5576,419
Jul 4, 2024734.95734.95716.35722.35717.7820,566
Jul 3, 2024707.95737.70707.00732.05727.4250,234
Jul 2, 2024720.15728.00700.10704.35699.9043,540
Jul 1, 2024670.00719.40665.35714.10709.59153,681
Jun 28, 2024650.00675.90650.00669.65665.4215,622
Jun 27, 2024677.95677.95649.25656.15652.0019,028
Jun 26, 2024650.00674.75640.90667.75663.5338,866
Jun 25, 2024653.80664.40653.80661.55657.379,632
Jun 24, 2024658.70658.70643.65652.70648.5719,641
Jun 21, 2024676.00676.55657.65658.70654.5412,552
Jun 20, 2024681.75686.15669.75676.35672.0729,600
Jun 19, 2024678.00688.65656.20682.60678.2941,977
Jun 18, 2024640.35675.00640.35671.30667.0688,549
Jun 14, 2024645.05655.00644.70653.50649.3712,814
Jun 13, 2024638.55653.85637.55647.05642.9634,006
Jun 12, 2024635.50644.00634.40641.45637.4025,561
Jun 11, 2024628.00642.20627.00634.75630.7420,898
Jun 10, 2024624.90642.50621.10628.00624.0313,963
Jun 7, 2024600.00638.00600.00624.90620.9533,864
Jun 6, 2024575.00618.15571.85605.60601.7752,336
Jun 5, 2024564.00573.40539.50567.50563.9136,293
Jun 4, 2024623.00623.00516.15552.90549.41114,893
Jun 3, 2024638.90639.90613.80621.80617.8725,076
May 31, 2024624.05625.75604.20608.85605.0040,128
May 30, 2024625.10629.60613.50620.15616.2318,257
May 29, 2024634.75634.75615.00621.90617.9723,570
May 28, 2024630.15632.35617.90624.05620.1112,944
May 27, 2024642.05645.95625.20629.75625.7717,121
May 24, 2024643.05651.40638.05640.55636.5031,926
May 23, 2024653.85674.00635.00642.95638.8998,665
May 22, 2024635.00655.00629.85648.80644.7030,701
May 21, 2024645.00657.20625.80631.20627.2169,949
May 17, 2024600.80628.70590.05624.70620.7574,879
May 16, 2024604.00604.90585.30589.00585.288,941
May 15, 2024609.00615.20597.90602.05598.2419,417
May 14, 2024571.05611.00571.05602.60598.7914,658
May 13, 2024570.10585.20563.80579.65575.9920,785
May 10, 2024563.25587.00561.45583.65579.9631,188
May 9, 2024590.75592.50563.00567.30563.7126,407
May 8, 2024583.05596.90579.00592.50588.7535,503
May 7, 2024594.35598.65576.75581.60577.9229,593
May 6, 2024606.05615.00582.85590.15586.4262,429
May 3, 2024623.65629.70606.70613.95610.0730,838
May 2, 2024627.10634.00620.10621.40617.4721,705
Apr 30, 2024641.55643.00625.00629.30625.3222,799
Apr 29, 2024645.25647.10632.00638.15634.126,459
Apr 26, 2024649.05652.65637.00640.35636.3038,169
Apr 25, 2024655.70661.00639.00643.85639.7852,340
Apr 24, 2024618.85660.00611.05654.95650.8160,063
Apr 23, 2024612.85613.70600.75610.15606.2912,215
Apr 22, 2024597.30610.95597.30608.25604.4112,725
Apr 19, 2024595.15603.00588.25594.45590.6924,821
Apr 18, 2024600.05618.20600.00602.30598.4913,823
Apr 16, 2024592.65607.05592.65596.75592.9816,931
Apr 15, 2024599.00610.00589.85599.35595.5641,595
Apr 12, 2024630.15630.85616.00618.75614.8430,627