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

NSE - Free Realtime Quote INR

Shyam Metalics and Energy Limited (SHYAMMETL.NS)

Compare
895.40
-3.55
(-0.39%)
As of 3:06:10 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025898.10903.00880.70895.40895.40176,211
Apr 16, 2025875.05901.00870.35898.95898.95430,253
Apr 15, 2025849.90879.30847.05875.50875.50156,925
Apr 11, 2025844.00852.00832.20843.85843.85210,032
Apr 9, 2025839.00848.00806.50834.80834.80283,443
Apr 8, 2025815.20845.00812.40835.95835.95344,469
Apr 7, 2025755.30824.00745.00812.20812.20385,896
Apr 4, 2025901.00904.05841.00858.30858.30553,710
Apr 3, 2025908.80924.00900.00908.70908.70471,707
Apr 2, 2025876.70920.00861.55914.40914.402,339,645
Apr 1, 2025844.95877.00840.05860.50860.50408,769
Mar 28, 2025853.95873.05845.05853.30853.30675,770
Mar 27, 2025852.70858.80838.85853.95853.95312,527
Mar 26, 2025855.05865.25849.15855.45855.45201,601
Mar 25, 2025872.00872.00843.05854.40854.40361,088
Mar 24, 2025905.00905.00858.50863.60863.60921,746
Mar 21, 2025855.00874.80844.50869.30869.30598,456
Mar 20, 2025863.00871.80844.70852.35852.35363,580
Mar 19, 2025860.00865.30839.30859.60859.60482,052
Mar 18, 2025817.05817.05817.05817.05817.05-
Mar 17, 2025829.75836.00801.00817.05817.05320,149
Mar 13, 2025821.00831.00810.00825.35825.35278,253
Mar 12, 2025806.65821.00801.00818.95818.95272,592
Mar 11, 2025805.00810.55785.00802.60802.60474,240
Mar 10, 2025827.95841.95808.25816.20816.20825,596
Mar 7, 2025758.30829.00755.40824.20824.201,986,889
Mar 6, 2025745.00767.05744.90758.30758.30227,177
Mar 5, 2025730.90746.90722.15744.55744.55165,170
Mar 4, 2025698.50728.15688.50724.05724.05194,422
Mar 3, 2025705.05712.60690.05702.50702.50428,411
Feb 28, 2025705.00716.00696.50711.35711.35219,360
Feb 27, 2025710.50716.00699.60712.50712.50169,382
Feb 25, 2025713.90724.80700.05713.25713.25233,406
Feb 24, 2025725.45727.85711.20721.75721.75127,970
Feb 21, 2025715.60731.25706.70728.65728.65272,927
Feb 20, 2025699.00717.80689.85716.35716.35278,263
Feb 19, 2025715.00726.90673.50692.80692.80377,286
Feb 18, 2025723.00726.00691.65723.20723.20327,815
Feb 17, 2025722.70732.50707.90722.65722.65168,755
Feb 14, 2025735.15745.00706.75733.70733.70222,351
Feb 13, 2025733.70743.45723.30739.80739.80111,574
Feb 12, 2025735.00735.30699.55729.80729.80333,906
Feb 11, 2025752.00753.10730.10738.70738.70193,210
Feb 10, 2025770.00781.00752.55760.80760.80140,562
Feb 7, 2025 2.25 Dividend
Feb 7, 2025783.00794.80762.20781.45781.45459,928
Feb 6, 2025784.00790.10773.00783.25781.0099,692
Feb 5, 2025778.80787.30771.40783.20780.95147,511
Feb 4, 2025764.50776.90757.60767.60765.39296,283
Feb 3, 2025769.70774.05748.80764.50762.30387,459
Feb 1, 2025760.05782.00738.70779.45777.21354,083
Jan 31, 2025776.25783.00748.95763.40761.21720,522
Jan 30, 2025740.15790.60739.35779.60777.36667,912
Jan 29, 2025720.00743.75715.15739.25737.13210,374
Jan 28, 2025736.00750.45696.35717.55715.49812,805
Jan 27, 2025775.00775.00725.80735.30733.19494,783
Jan 24, 2025792.00803.50769.30775.75773.52311,006
Jan 23, 2025801.05804.45789.25796.75794.46110,289
Jan 22, 2025825.05827.00782.65800.95798.65405,197
Jan 21, 2025812.00830.45800.50818.15815.80398,041
Jan 20, 2025771.00814.00766.60804.60802.29649,172
Jan 17, 2025765.00774.70760.00771.00768.7989,957
Jan 16, 2025750.00768.90750.00765.70763.50112,498
Jan 15, 2025744.95752.80737.00745.70743.56277,742
Jan 14, 2025775.95775.95734.00750.15748.00614,778
Jan 13, 2025779.70782.60750.10765.60763.40456,169
Jan 10, 2025787.00812.40628.25784.40782.151,188,582
Jan 9, 2025780.45791.85771.50785.30783.04214,829
Jan 8, 2025779.05792.00771.35783.65781.40520,065
Jan 7, 2025757.55786.00757.55781.05778.81418,092
Jan 6, 2025784.00784.00749.25762.05759.86447,084
Jan 3, 2025740.00802.00740.00776.85774.624,575,916
Jan 2, 2025745.90748.00732.00742.50740.37507,046
Jan 1, 2025726.80750.50718.55745.90743.76217,284
Dec 31, 2024715.10750.00703.00729.40727.30690,430
Dec 30, 2024737.00742.40711.10717.25715.19134,420
Dec 27, 2024735.00748.90732.05746.35744.2185,023
Dec 26, 2024749.80753.00734.30736.50734.38124,805
Dec 24, 2024741.70757.90738.90749.80747.65116,387
Dec 23, 2024769.00777.00737.75741.70739.57313,636
Dec 20, 2024799.20803.50761.95768.45766.24173,748
Dec 19, 2024784.00807.05775.25799.05796.75148,492
Dec 18, 2024810.25816.30789.90792.45790.17203,438
Dec 17, 2024823.50830.80810.85812.95810.61170,682
Dec 16, 2024831.90839.90821.00823.45821.08134,505
Dec 13, 2024830.00838.35820.00834.35831.95165,145
Dec 12, 2024851.95851.95835.00837.20834.8085,921
Dec 11, 2024870.00874.00846.85855.00852.54230,246
Dec 10, 2024852.00872.00846.70868.40865.91440,589
Dec 9, 2024852.80854.45835.50848.30845.86204,127
Dec 6, 2024848.60856.95847.10852.80850.35130,223
Dec 5, 2024848.30859.85840.00845.10842.67229,822
Dec 4, 2024825.00845.00822.05842.80840.38146,493
Dec 3, 2024825.00836.80816.00829.90827.52172,175
Dec 2, 2024839.70842.50815.45818.00815.65150,716
Nov 29, 2024836.20841.00830.55834.60832.2089,666
Nov 28, 2024844.95849.70831.20836.20833.8099,715
Nov 27, 2024840.00846.00838.20844.70842.27181,945
Nov 26, 2024821.75840.80811.00838.10835.69212,175
Nov 25, 2024817.10834.65816.35821.75819.39239,315
Nov 22, 2024800.05815.95794.95813.05810.71172,116
Nov 21, 2024819.90828.00798.15801.95799.65340,807
Nov 19, 2024805.05827.45805.05821.80819.44252,045
Nov 18, 2024809.00829.00799.15804.05801.74277,112
Nov 14, 2024793.00823.05790.30812.80810.47360,847
Nov 13, 2024796.00811.25778.65796.25793.96433,815
Nov 12, 2024803.25827.75799.95810.15807.82419,757
Nov 11, 2024814.85816.35790.15800.85798.55417,850
Nov 8, 2024852.10857.95805.00814.80812.46425,748
Nov 7, 2024889.30889.30840.00858.60856.13708,675
Nov 6, 2024872.45886.95865.35882.25879.72248,209
Nov 5, 2024835.05875.00835.05871.60869.10709,231
Nov 4, 2024839.80847.00817.45839.55837.14300,432
Nov 1, 2024851.75873.90835.00840.60838.19102,906
Oct 31, 2024832.75852.00829.20848.45846.01172,308
Oct 30, 2024835.10846.80826.10837.70835.29224,321
Oct 29, 2024804.95848.65790.00835.10832.70349,861
Oct 28, 2024800.00809.95787.00804.35802.04277,941
Oct 25, 2024821.00824.00775.00797.45795.16646,106
Oct 24, 2024825.00833.10816.50830.25827.86233,543
Oct 23, 2024820.00838.90794.80826.50824.13553,117
Oct 22, 2024875.20878.95811.30821.00818.64801,132
Oct 21, 2024890.00890.00871.00879.70877.17432,702
Oct 18, 2024908.90914.60881.80899.80897.22661,739
Oct 17, 2024930.00939.00909.55922.75920.10298,224
Oct 16, 2024912.05931.75907.35925.55922.89249,546
Oct 15, 2024907.10921.95904.00916.75914.12213,299
Oct 14, 2024913.95919.90903.60910.15907.54179,046
Oct 11, 2024923.30927.70908.00910.90908.28218,958
Oct 10, 2024934.10945.00920.00929.10926.43235,770
Oct 9, 2024908.00941.00899.35930.75928.08599,991
Oct 8, 2024894.95914.35877.30896.65894.07358,137
Oct 7, 2024909.55916.65861.50899.50896.92929,846
Oct 4, 2024916.70926.95891.00908.55905.94383,307
Oct 3, 2024887.05916.70876.15912.20909.58539,030
Oct 1, 2024910.00918.00891.10903.50900.90401,481
Sep 30, 2024900.00927.00900.00907.90905.29807,343
Sep 27, 2024917.20925.00891.20900.30897.71394,735
Sep 26, 2024923.00934.95905.95917.20914.57611,311
Sep 25, 2024935.00939.30920.00923.40920.75385,558
Sep 24, 2024942.40956.90930.15936.80934.11631,610
Sep 23, 2024927.90948.90917.50942.40939.69889,023
Sep 20, 2024882.00932.75867.00920.15917.513,541,261
Sep 19, 2024895.70895.70850.05870.85868.35703,465
Sep 18, 2024882.75896.35881.30890.55887.99466,009
Sep 17, 2024908.90908.90877.55892.10889.54819,386
Sep 16, 2024875.50903.00872.60899.35896.771,220,657
Sep 13, 2024852.00879.00846.00871.20868.702,022,651
Sep 12, 2024838.80854.80828.80844.35841.921,261,786
Sep 11, 2024822.00833.95815.55827.50825.12711,493
Sep 10, 2024818.90830.00814.75824.40822.03628,077
Sep 9, 2024803.50819.00793.40814.15811.811,324,627
Sep 6, 2024837.50837.50792.55797.65795.36939,584
Sep 5, 2024827.95841.80827.95830.20827.82842,067
Sep 4, 2024799.05830.00789.00827.20824.821,790,595
Sep 3, 2024797.90805.00786.25801.95799.65541,001
Sep 2, 2024806.25806.25781.10802.05799.75791,246
Aug 30, 2024 2.70 Dividend
Aug 30, 2024781.95800.00778.00797.35795.06728,254
Aug 29, 2024788.30800.00766.60780.40775.471,146,546
Aug 28, 2024815.45822.00788.90792.30787.291,135,428
Aug 27, 2024825.25831.80811.05814.10808.951,096,895
Aug 26, 2024816.00836.90812.35825.25820.033,080,102
Aug 23, 2024818.00840.00801.00804.40799.313,872,113
Aug 22, 2024816.00844.50801.75810.20805.0813,837,994
Aug 21, 2024767.80769.85745.30763.25758.421,042,703
Aug 20, 2024720.00766.00720.00762.35757.532,855,690
Aug 19, 2024711.10722.00705.90716.65712.12652,529
Aug 16, 2024736.65740.00706.00711.10706.601,376,789
Aug 14, 2024753.20755.35719.10733.75729.11673,604
Aug 13, 2024747.70759.00735.75748.00743.271,134,806
Aug 12, 2024744.60748.00726.55742.60737.90722,267
Aug 9, 2024722.35764.50722.35744.45739.742,936,398
Aug 8, 2024733.90734.00716.00720.20715.65621,740
Aug 7, 2024700.95740.80700.95737.00732.341,700,448
Aug 6, 2024698.35711.00690.00696.65692.25886,482
Aug 5, 2024700.00719.70673.05696.45692.051,336,581
Aug 2, 2024730.00738.40720.00726.90722.30500,008
Aug 1, 2024740.85769.95730.70739.75735.072,160,073
Jul 31, 2024728.50744.10707.60740.15735.472,269,582
Jul 30, 2024710.00735.00705.15716.85712.321,421,902
Jul 29, 2024692.00712.90686.95709.95705.46685,084
Jul 26, 2024683.80699.90683.00691.00686.63576,702
Jul 25, 2024690.05691.00677.65684.75680.42191,186
Jul 24, 2024682.75695.00681.15691.85687.48272,255
Jul 23, 2024670.95686.95646.70683.45679.13506,979
Jul 22, 2024655.10683.20651.00672.55668.30653,174
Jul 19, 2024675.05676.70651.00667.95663.73395,714
Jul 18, 2024697.60698.00671.95682.05677.74353,523
Jul 16, 2024691.00699.25686.05694.25689.86196,010
Jul 15, 2024675.00698.00668.45690.85686.48425,487
Jul 12, 2024692.00697.35674.35679.80675.50312,003
Jul 11, 2024679.95699.90679.20690.50686.13664,960
Jul 10, 2024701.85707.80664.80679.20674.91789,726
Jul 9, 2024712.95721.00700.90701.85697.41799,976
Jul 8, 2024725.00725.00708.10712.50708.00615,826
Jul 5, 2024721.85745.30714.05720.30715.751,598,648
Jul 4, 2024732.95732.95717.00721.85717.291,132,760
Jul 3, 2024706.00737.15706.00732.75728.121,928,307
Jul 2, 2024720.90728.15700.20704.45700.001,447,272
Jul 1, 2024670.00720.00665.70715.10710.582,961,649
Jun 28, 2024657.00676.00652.25669.40665.17496,053
Jun 27, 2024666.45669.00650.00657.25653.09580,028
Jun 26, 2024666.10674.95633.60667.90663.68537,715
Jun 25, 2024659.90665.00654.25661.45657.27350,725
Jun 24, 2024657.95658.00643.05653.80649.67339,636
Jun 21, 2024674.10678.00657.50658.95654.78332,735
Jun 20, 2024679.90686.00669.95679.00674.71553,099
Jun 19, 2024676.45689.00656.40683.80679.481,200,658
Jun 18, 2024653.25675.95651.55671.70667.451,419,376
Jun 14, 2024647.00655.25644.00653.25649.12667,912
Jun 13, 2024641.00653.80637.00647.45643.36437,096
Jun 12, 2024638.95645.00635.25640.55636.50444,789
Jun 11, 2024630.15642.00627.00634.90630.89351,271
Jun 10, 2024625.20642.80620.15626.45622.49436,042
Jun 7, 2024602.00639.75600.00625.20621.25371,135
Jun 6, 2024574.75618.35572.60605.10601.27652,503
Jun 5, 2024555.00574.00538.55567.45563.86388,446
Jun 4, 2024624.50624.50524.20552.30548.81971,852
Jun 3, 2024635.00640.90614.20621.70617.77358,736
May 31, 2024622.40624.15604.00609.75605.89514,824
May 30, 2024626.95629.50612.85620.00616.08581,534
May 29, 2024623.00631.90615.60624.20620.25239,633
May 28, 2024630.00632.45617.35623.70619.76391,402
May 27, 2024644.95646.70625.25630.25626.27410,239
May 24, 2024645.95651.95637.05641.05637.00451,117
May 23, 2024650.50668.30641.35647.05642.961,410,472
May 22, 2024635.00655.00628.10648.35644.25992,283
May 21, 2024645.00658.90625.00631.90627.901,388,849
May 17, 2024594.30629.20590.00624.55620.601,637,040
May 16, 2024604.00605.00585.00588.25584.53329,245
May 15, 2024613.00616.25598.00604.10600.28383,452
May 14, 2024584.65612.30584.65603.95600.13655,552
May 13, 2024577.55585.85563.10580.05576.38338,806
May 10, 2024570.55587.15561.40583.90580.21381,262
May 9, 2024592.15593.75563.30567.05563.46327,372
May 8, 2024582.40597.35578.05592.15588.41372,222
May 7, 2024593.70598.00577.00582.35578.67590,827
May 6, 2024614.00616.00582.25589.65585.92755,464
May 3, 2024623.00629.85605.10614.55610.66246,853
May 2, 2024629.00633.40620.00621.15617.22229,301
Apr 30, 2024639.80640.00625.00629.05625.07234,410
Apr 29, 2024642.15647.40632.00637.65633.62204,592
Apr 26, 2024645.00652.60636.00642.15638.09359,699
Apr 25, 2024655.00661.00638.35643.65639.58576,306
Apr 24, 2024613.00659.00610.30653.40649.272,107,604
Apr 23, 2024611.80614.50601.70610.30606.44325,530
Apr 22, 2024596.60611.00596.60608.25604.40274,246
Apr 19, 2024597.75603.55587.30594.85591.09259,851
Apr 18, 2024600.95618.00599.45602.15598.34437,334

Related Tickers

GPIL.NS Godawari Power & Ispat Limited
191.40
-1.18%
 
MANINDS.NS Man Industries (India) Limited
292.40
+1.33%
 
JTLIND.NS JTL Industries Limited
72.60
+8.37%
 
MAHSEAMLES.BO Maharashtra Seamless Limited
700.00
+1.64%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
467.55
-1.56%
 
SURYAROSNI.NS Surya Roshni Limited
260.52
+1.43%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,285.80
+0.13%
 
JSL.NS Jindal Stainless Limited
560.45
+0.31%
 
SAIL.NS Steel Authority of India Limited
114.43
-0.75%
 
JINDALSAW.NS Jindal Saw Limited
267.35
+3.66%