Shyam Metalics

Shyam Metalics & Energy Ltd Historical Data

NSEBSE

₹836.4

(-1.29%)

Jun 13, 2025|03:59:04 PM

Invest wise with Expert advice

From Date

13/05/2025

To Date

13/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-May-2025	920	922.8	891.4	907.95	19,732	65,02,45,371.55	4,13,252
15-May-2025	905	945	903	936.85	38,843	1,08,99,60,971.3	5,13,064
16-May-2025	944.45	950	925.5	937.75	20,168	76,01,45,082.4	3,52,508
19-May-2025	937.9	941.85	889.7	906.95	30,156	78,11,93,004.5	3,84,107
20-May-2025	915	920	899.25	911.15	32,154	61,38,68,972.9	4,23,476
21-May-2025	918	918	891.15	908.4	13,500	50,55,16,221.2	4,20,865
22-May-2025	912.8	912.8	892	903.85	17,912	19,86,47,546.45	1,23,793
23-May-2025	905	909.45	891.4	903.55	13,769	20,16,21,617.3	1,42,844
26-May-2025	900	900.05	862.05	871.6	45,928	60,86,42,863.55	3,64,297
27-May-2025	865	875.75	856.25	873.15	23,164	54,79,59,789.25	4,49,744
28-May-2025	873.15	875	865	870.5	12,275	24,64,58,835.95	1,92,484
29-May-2025	875	876.45	859	870.35	15,418	46,39,87,565.5	3,75,776
30-May-2025	865.25	873.65	818.5	843.1	50,979	2,19,59,20,859.65	15,46,140
02-Jun-2025	840	878	840	870.5	19,156	62,09,93,479.5	4,10,892
03-Jun-2025	877.85	879.45	851.25	856.65	7,211	19,56,77,339.55	1,33,832
04-Jun-2025	860	860	847	852.35	7,667	12,58,17,408.9	68,423
05-Jun-2025	856	871.25	848.95	865.55	11,087	27,20,04,394.4	1,55,741
06-Jun-2025	865.55	875.55	864.7	870	10,198	26,71,28,663.35	1,92,047
09-Jun-2025	870	881.9	867.15	879.6	11,642	23,38,24,762.9	1,65,209
10-Jun-2025	883.75	894.55	875	878.75	17,943	34,43,32,173.55	1,63,754
11-Jun-2025	878.4	880.35	854.55	858.1	13,427	31,87,38,069.65	2,38,409
12-Jun-2025	858	863.8	840.2	847.35	14,771	28,45,21,051.35	1,51,304