NSE - Delayed Quote INR

Shyam Metalics and Energy Limited (SHYAMMETL.NS)

Compare
784.40
-0.90
(-0.11%)
At close: January 10 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 787.00 812.40 628.25 784.40 784.40 1,188,582
Jan 9, 2025 780.45 791.85 771.50 785.30 785.30 214,829
Jan 8, 2025 779.05 792.00 771.35 783.65 783.65 520,065
Jan 7, 2025 757.55 786.00 757.55 781.05 781.05 418,092
Jan 6, 2025 784.00 784.00 749.25 762.05 762.05 447,084
Jan 3, 2025 740.00 802.00 740.00 776.85 776.85 4,575,916
Jan 2, 2025 745.90 748.00 732.00 742.50 742.50 507,046
Jan 1, 2025 726.80 750.50 718.55 745.90 745.90 217,284
Dec 31, 2024 715.10 750.00 703.00 729.40 729.40 690,430
Dec 30, 2024 737.00 742.40 711.10 717.25 717.25 134,420
Dec 27, 2024 735.00 748.90 732.05 746.35 746.35 85,023
Dec 26, 2024 749.80 753.00 734.30 736.50 736.50 124,805
Dec 24, 2024 741.70 757.90 738.90 749.80 749.80 116,387
Dec 23, 2024 769.00 777.00 737.75 741.70 741.70 313,636
Dec 20, 2024 799.20 803.50 761.95 768.45 768.45 173,748
Dec 19, 2024 784.00 807.05 775.25 799.05 799.05 148,492
Dec 18, 2024 810.25 816.30 789.90 792.45 792.45 203,438
Dec 17, 2024 823.50 830.80 810.85 812.95 812.95 170,682
Dec 16, 2024 831.90 839.90 821.00 823.45 823.45 134,505
Dec 13, 2024 830.00 838.35 820.00 834.35 834.35 165,145
Dec 12, 2024 851.95 851.95 835.00 837.20 837.20 85,921
Dec 11, 2024 870.00 874.00 846.85 855.00 855.00 230,246
Dec 10, 2024 852.00 872.00 846.70 868.40 868.40 440,589
Dec 9, 2024 852.80 854.45 835.50 848.30 848.30 204,127
Dec 6, 2024 848.60 856.95 847.10 852.80 852.80 130,223
Dec 5, 2024 848.30 859.85 840.00 845.10 845.10 229,822
Dec 4, 2024 825.00 845.00 822.05 842.80 842.80 146,493
Dec 3, 2024 825.00 836.80 816.00 829.90 829.90 172,175
Dec 2, 2024 839.70 842.50 815.45 818.00 818.00 150,716
Nov 29, 2024 836.20 841.00 830.55 834.60 834.60 89,666
Nov 28, 2024 844.95 849.70 831.20 836.20 836.20 99,715
Nov 27, 2024 840.00 846.00 838.20 844.70 844.70 181,945
Nov 26, 2024 821.75 840.80 811.00 838.10 838.10 212,175
Nov 25, 2024 817.10 834.65 816.35 821.75 821.75 239,315
Nov 22, 2024 800.05 815.95 794.95 813.05 813.05 172,116
Nov 21, 2024 819.90 828.00 798.15 801.95 801.95 340,807
Nov 19, 2024 805.05 827.45 805.05 821.80 821.80 252,045
Nov 18, 2024 809.00 829.00 799.15 804.05 804.05 277,112
Nov 14, 2024 793.00 823.05 790.30 812.80 812.80 360,847
Nov 13, 2024 796.00 811.25 778.65 796.25 796.25 433,815
Nov 12, 2024 803.25 827.75 799.95 810.15 810.15 419,757
Nov 11, 2024 814.85 816.35 790.15 800.85 800.85 417,850
Nov 8, 2024 852.10 857.95 805.00 814.80 814.80 425,748
Nov 7, 2024 889.30 889.30 840.00 858.60 858.60 708,675
Nov 6, 2024 872.45 886.95 865.35 882.25 882.25 248,209
Nov 5, 2024 835.05 875.00 835.05 871.60 871.60 709,231
Nov 4, 2024 839.80 847.00 817.45 839.55 839.55 300,432
Nov 1, 2024 851.75 873.90 835.00 840.60 840.60 102,906
Oct 31, 2024 832.75 852.00 829.20 848.45 848.45 172,308
Oct 30, 2024 835.10 846.80 826.10 837.70 837.70 224,321
Oct 29, 2024 804.95 848.65 790.00 835.10 835.10 349,861
Oct 28, 2024 800.00 809.95 787.00 804.35 804.35 277,941
Oct 25, 2024 821.00 824.00 775.00 797.45 797.45 646,106
Oct 24, 2024 825.00 833.10 816.50 830.25 830.25 233,543
Oct 23, 2024 820.00 838.90 794.80 826.50 826.50 553,117
Oct 22, 2024 875.20 878.95 811.30 821.00 821.00 801,132
Oct 21, 2024 890.00 890.00 871.00 879.70 879.70 432,702
Oct 18, 2024 908.90 914.60 881.80 899.80 899.80 661,739
Oct 17, 2024 930.00 939.00 909.55 922.75 922.75 298,224
Oct 16, 2024 912.05 931.75 907.35 925.55 925.55 249,546
Oct 15, 2024 907.10 921.95 904.00 916.75 916.75 213,299
Oct 14, 2024 913.95 919.90 903.60 910.15 910.15 179,046
Oct 11, 2024 923.30 927.70 908.00 910.90 910.90 218,958
Oct 10, 2024 934.10 945.00 920.00 929.10 929.10 235,770
Oct 9, 2024 908.00 941.00 899.35 930.75 930.75 599,991
Oct 8, 2024 894.95 914.35 877.30 896.65 896.65 358,137
Oct 7, 2024 909.55 916.65 861.50 899.50 899.50 929,846
Oct 4, 2024 916.70 926.95 891.00 908.55 908.55 383,307
Oct 3, 2024 887.05 916.70 876.15 912.20 912.20 539,030
Oct 1, 2024 910.00 918.00 891.10 903.50 903.50 401,481
Sep 30, 2024 900.00 927.00 900.00 907.90 907.90 807,343
Sep 27, 2024 917.20 925.00 891.20 900.30 900.30 394,735
Sep 26, 2024 923.00 934.95 905.95 917.20 917.20 611,311
Sep 25, 2024 935.00 939.30 920.00 923.40 923.40 385,558
Sep 24, 2024 942.40 956.90 930.15 936.80 936.80 631,610
Sep 23, 2024 927.90 948.90 917.50 942.40 942.40 889,023
Sep 20, 2024 882.00 932.75 867.00 920.15 920.15 3,541,261
Sep 19, 2024 895.70 895.70 850.05 870.85 870.85 703,465
Sep 18, 2024 882.75 896.35 881.30 890.55 890.55 466,009
Sep 17, 2024 908.90 908.90 877.55 892.10 892.10 819,386
Sep 16, 2024 875.50 903.00 872.60 899.35 899.35 1,220,657
Sep 13, 2024 852.00 879.00 846.00 871.20 871.20 2,022,651
Sep 12, 2024 838.80 854.80 828.80 844.35 844.35 1,261,786
Sep 11, 2024 822.00 833.95 815.55 827.50 827.50 711,493
Sep 10, 2024 818.90 830.00 814.75 824.40 824.40 628,077
Sep 9, 2024 803.50 819.00 793.40 814.15 814.15 1,324,627
Sep 6, 2024 837.50 837.50 792.55 797.65 797.65 939,584
Sep 5, 2024 827.95 841.80 827.95 830.20 830.20 842,067
Sep 4, 2024 799.05 830.00 789.00 827.20 827.20 1,790,595
Sep 3, 2024 797.90 805.00 786.25 801.95 801.95 541,001
Sep 2, 2024 806.25 806.25 781.10 802.05 802.05 791,246
Aug 30, 2024 2.70 Dividend
Aug 30, 2024 781.95 800.00 778.00 797.35 797.35 728,254
Aug 29, 2024 788.30 800.00 766.60 780.40 777.70 1,146,546
Aug 28, 2024 815.45 822.00 788.90 792.30 789.56 1,135,428
Aug 27, 2024 825.25 831.80 811.05 814.10 811.28 1,096,895
Aug 26, 2024 816.00 836.90 812.35 825.25 822.39 3,080,102
Aug 23, 2024 818.00 840.00 801.00 804.40 801.62 3,872,113
Aug 22, 2024 816.00 844.50 801.75 810.20 807.40 13,837,994
Aug 21, 2024 767.80 769.85 745.30 763.25 760.61 1,042,703
Aug 20, 2024 720.00 766.00 720.00 762.35 759.71 2,855,690
Aug 19, 2024 711.10 722.00 705.90 716.65 714.17 652,529
Aug 16, 2024 736.65 740.00 706.00 711.10 708.64 1,376,789
Aug 14, 2024 753.20 755.35 719.10 733.75 731.21 673,604
Aug 13, 2024 747.70 759.00 735.75 748.00 745.41 1,134,806
Aug 12, 2024 744.60 748.00 726.55 742.60 740.03 722,267
Aug 9, 2024 722.35 764.50 722.35 744.45 741.87 2,936,398
Aug 8, 2024 733.90 734.00 716.00 720.20 717.71 621,740
Aug 7, 2024 700.95 740.80 700.95 737.00 734.45 1,700,448
Aug 6, 2024 698.35 711.00 690.00 696.65 694.24 886,482
Aug 5, 2024 700.00 719.70 673.05 696.45 694.04 1,336,581
Aug 2, 2024 730.00 738.40 720.00 726.90 724.39 500,008
Aug 1, 2024 740.85 769.95 730.70 739.75 737.19 2,160,073
Jul 31, 2024 728.50 744.10 707.60 740.15 737.59 2,269,582
Jul 30, 2024 710.00 735.00 705.15 716.85 714.37 1,421,902
Jul 29, 2024 692.00 712.90 686.95 709.95 707.49 685,084
Jul 26, 2024 683.80 699.90 683.00 691.00 688.61 576,702
Jul 25, 2024 690.05 691.00 677.65 684.75 682.38 191,186
Jul 24, 2024 682.75 695.00 681.15 691.85 689.46 272,255
Jul 23, 2024 670.95 686.95 646.70 683.45 681.09 506,979
Jul 22, 2024 655.10 683.20 651.00 672.55 670.22 653,174
Jul 19, 2024 675.05 676.70 651.00 667.95 665.64 395,714
Jul 18, 2024 697.60 698.00 671.95 682.05 679.69 353,523
Jul 16, 2024 691.00 699.25 686.05 694.25 691.85 196,010
Jul 15, 2024 675.00 698.00 668.45 690.85 688.46 425,487
Jul 12, 2024 692.00 697.35 674.35 679.80 677.45 312,003
Jul 11, 2024 679.95 699.90 679.20 690.50 688.11 664,960
Jul 10, 2024 701.85 707.80 664.80 679.20 676.85 789,726
Jul 9, 2024 712.95 721.00 700.90 701.85 699.42 799,976
Jul 8, 2024 725.00 725.00 708.10 712.50 710.03 615,826
Jul 5, 2024 721.85 745.30 714.05 720.30 717.81 1,598,648
Jul 4, 2024 732.95 732.95 717.00 721.85 719.35 1,132,760
Jul 3, 2024 706.00 737.15 706.00 732.75 730.21 1,928,307
Jul 2, 2024 720.90 728.15 700.20 704.45 702.01 1,447,272
Jul 1, 2024 670.00 720.00 665.70 715.10 712.63 2,961,649
Jun 28, 2024 657.00 676.00 652.25 669.40 667.08 496,053
Jun 27, 2024 666.45 669.00 650.00 657.25 654.98 580,028
Jun 26, 2024 666.10 674.95 633.60 667.90 665.59 537,715
Jun 25, 2024 659.90 665.00 654.25 661.45 659.16 350,725
Jun 24, 2024 657.95 658.00 643.05 653.80 651.54 339,636
Jun 21, 2024 674.10 678.00 657.50 658.95 656.67 332,735
Jun 20, 2024 679.90 686.00 669.95 679.00 676.65 553,099
Jun 19, 2024 676.45 689.00 656.40 683.80 681.43 1,200,658
Jun 18, 2024 653.25 675.95 651.55 671.70 669.38 1,419,376
Jun 14, 2024 647.00 655.25 644.00 653.25 650.99 667,912
Jun 13, 2024 641.00 653.80 637.00 647.45 645.21 437,096
Jun 12, 2024 638.95 645.00 635.25 640.55 638.33 444,789
Jun 11, 2024 630.15 642.00 627.00 634.90 632.70 351,271
Jun 10, 2024 625.20 642.80 620.15 626.45 624.28 436,042
Jun 7, 2024 602.00 639.75 600.00 625.20 623.04 371,135
Jun 6, 2024 574.75 618.35 572.60 605.10 603.01 652,503
Jun 5, 2024 555.00 574.00 538.55 567.45 565.49 388,446
Jun 4, 2024 624.50 624.50 524.20 552.30 550.39 971,852
Jun 3, 2024 635.00 640.90 614.20 621.70 619.55 358,736
May 31, 2024 622.40 624.15 604.00 609.75 607.64 514,824
May 30, 2024 626.95 629.50 612.85 620.00 617.85 581,534
May 29, 2024 623.00 631.90 615.60 624.20 622.04 239,633
May 28, 2024 630.00 632.45 617.35 623.70 621.54 391,402
May 27, 2024 644.95 646.70 625.25 630.25 628.07 410,239
May 24, 2024 645.95 651.95 637.05 641.05 638.83 451,117
May 23, 2024 650.50 668.30 641.35 647.05 644.81 1,410,472
May 22, 2024 635.00 655.00 628.10 648.35 646.11 992,283
May 21, 2024 645.00 658.90 625.00 631.90 629.71 1,388,849
May 17, 2024 594.30 629.20 590.00 624.55 622.39 1,637,040
May 16, 2024 604.00 605.00 585.00 588.25 586.21 329,245
May 15, 2024 613.00 616.25 598.00 604.10 602.01 383,452
May 14, 2024 584.65 612.30 584.65 603.95 601.86 655,552
May 13, 2024 577.55 585.85 563.10 580.05 578.04 338,806
May 10, 2024 570.55 587.15 561.40 583.90 581.88 381,262
May 9, 2024 592.15 593.75 563.30 567.05 565.09 327,372
May 8, 2024 582.40 597.35 578.05 592.15 590.10 372,222
May 7, 2024 593.70 598.00 577.00 582.35 580.34 590,827
May 6, 2024 614.00 616.00 582.25 589.65 587.61 755,464
May 3, 2024 623.00 629.85 605.10 614.55 612.42 246,853
May 2, 2024 629.00 633.40 620.00 621.15 619.00 229,301
Apr 30, 2024 639.80 640.00 625.00 629.05 626.87 234,410
Apr 29, 2024 642.15 647.40 632.00 637.65 635.44 204,592
Apr 26, 2024 645.00 652.60 636.00 642.15 639.93 359,699
Apr 25, 2024 655.00 661.00 638.35 643.65 641.42 576,306
Apr 24, 2024 613.00 659.00 610.30 653.40 651.14 2,107,604
Apr 23, 2024 611.80 614.50 601.70 610.30 608.19 325,530
Apr 22, 2024 596.60 611.00 596.60 608.25 606.15 274,246
Apr 19, 2024 597.75 603.55 587.30 594.85 592.79 259,851
Apr 18, 2024 600.95 618.00 599.45 602.15 600.07 437,334
Apr 16, 2024 593.30 606.90 592.00 597.10 595.03 241,110
Apr 15, 2024 611.00 611.45 590.05 599.35 597.28 420,897
Apr 12, 2024 630.00 630.55 615.95 618.05 615.91 469,383
Apr 10, 2024 640.00 658.90 625.00 630.10 627.92 2,376,276
Apr 9, 2024 619.75 631.90 615.00 619.20 617.06 327,990
Apr 8, 2024 625.05 633.60 615.00 618.30 616.16 423,512
Apr 5, 2024 617.30 629.80 609.65 620.05 617.90 455,868
Apr 4, 2024 619.40 621.10 608.25 617.30 615.16 390,973
Apr 3, 2024 620.95 632.90 609.70 612.50 610.38 550,996
Apr 2, 2024 623.00 629.50 615.95 622.80 620.65 278,456
Apr 1, 2024 596.70 628.00 596.65 623.15 620.99 613,359
Mar 28, 2024 611.90 612.65 583.85 591.35 589.30 566,910
Mar 27, 2024 612.00 624.00 601.85 605.35 603.26 1,281,009
Mar 26, 2024 606.40 607.00 597.75 599.85 597.77 481,294
Mar 22, 2024 594.40 609.00 580.70 599.30 597.23 1,089,672
Mar 21, 2024 571.35 600.00 571.35 589.25 587.21 1,273,409
Mar 20, 2024 572.20 582.10 564.10 572.35 570.37 937,869
Mar 19, 2024 579.00 583.30 566.55 574.00 572.01 521,625
Mar 18, 2024 560.20 583.15 560.20 579.35 577.35 1,479,163
Mar 15, 2024 544.75 570.00 542.05 563.45 561.50 1,061,534
Mar 14, 2024 541.00 566.00 530.95 547.35 545.46 1,168,295
Mar 13, 2024 592.50 592.80 511.20 544.30 542.42 1,965,752
Mar 12, 2024 596.85 608.00 584.05 587.55 585.52 1,144,829
Mar 11, 2024 640.20 642.15 590.25 596.85 594.79 1,452,486
Mar 7, 2024 632.05 646.00 630.50 640.20 637.99 429,643
Mar 6, 2024 650.10 653.40 622.55 629.50 627.32 923,041
Mar 5, 2024 660.00 667.05 647.80 654.35 652.09 936,834
Mar 4, 2024 687.00 688.50 662.00 663.85 661.55 527,510
Mar 1, 2024 656.00 682.90 634.30 671.50 669.18 2,498,858
Feb 29, 2024 624.50 658.60 622.00 649.90 647.65 1,363,833
Feb 28, 2024 650.60 653.30 624.00 627.30 625.13 413,154
Feb 27, 2024 653.15 662.95 646.65 648.50 646.26 340,307
Feb 26, 2024 665.15 671.90 653.60 656.55 654.28 399,838
Feb 23, 2024 649.45 670.55 643.55 664.60 662.30 675,797
Feb 22, 2024 651.05 651.70 630.15 647.05 644.81 538,118
Feb 21, 2024 663.00 674.00 640.70 643.55 641.32 663,338
Feb 20, 2024 671.00 672.00 659.70 662.95 660.66 308,942
Feb 19, 2024 673.90 678.95 661.50 668.95 666.64 342,836
Feb 16, 2024 670.80 680.00 666.25 671.40 669.08 276,016
Feb 15, 2024 674.90 684.00 664.35 668.95 666.64 375,653
Feb 14, 2024 649.00 676.70 644.80 670.75 668.43 528,411
Feb 13, 2024 664.55 667.00 643.65 659.10 656.82 637,688
Feb 12, 2024 682.05 702.85 650.15 657.70 655.42 854,405
Feb 9, 2024 685.00 689.80 651.65 682.05 679.69 1,054,114
Feb 8, 2024 695.90 700.40 685.00 687.60 685.22 627,460
Feb 7, 2024 704.50 710.85 690.00 692.20 689.81 452,758
Feb 6, 2024 685.45 704.65 681.45 697.30 694.89 550,683
Feb 5, 2024 710.00 719.90 675.15 684.75 682.38 929,349
Feb 2, 2024 705.45 720.00 698.05 705.35 702.91 1,304,936
Feb 1, 2024 705.90 720.45 695.00 702.25 699.82 1,195,893
Jan 31, 2024 737.80 737.80 690.00 704.80 702.36 2,625,792
Jan 30, 2024 722.00 734.90 715.50 731.00 728.47 2,612,634
Jan 29, 2024 680.05 716.95 679.50 711.20 708.74 2,020,717
Jan 25, 2024 676.00 683.35 672.00 677.15 674.81 353,649
Jan 24, 2024 672.90 678.70 655.60 676.00 673.66 720,334
Jan 23, 2024 700.00 708.80 660.10 671.80 669.48 1,529,512
Jan 19, 2024 661.30 682.40 654.00 677.25 674.91 1,362,418
Jan 18, 2024 651.10 663.00 637.00 656.75 654.48 1,074,243
Jan 17, 2024 660.50 665.40 646.30 650.35 648.10 1,343,951
Jan 16, 2024 675.00 683.80 650.70 671.55 669.23 1,466,524
Jan 15, 2024 683.20 683.20 683.20 683.20 680.84 -
Jan 12, 2024 672.85 689.00 665.00 683.20 680.84 1,473,586
Jan 11, 2024 678.00 683.40 667.00 670.40 668.08 3,575,155
Jan 10, 2024 620.20 672.00 620.20 666.50 664.19 7,393,963

Related Tickers

GPIL.NS Godawari Power & Ispat Limited
193.71
-1.90%
 
JAIBALAJI.NS Jai Balaji Industries Limited
865.95
+2.73%
 
MANINDS.NS Man Industries (India) Limited
331.80
-2.90%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,449.65
+0.97%
 
SARDAEN.NS Sarda Energy & Minerals Limited
470.65
-0.22%
 
KIOCL.NS KIOCL Limited
385.80
-3.57%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
385.15
-3.62%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
512.95
+0.10%
 
SUNFLAG.NS Sunflag Iron and Steel Company Limited
289.60
-1.78%
 
JSL.NS Jindal Stainless Limited
625.55
-1.04%