NSE - Delayed Quote
INR
Shyam Metalics and Energy Limited (SHYAMMETL.NS)
1,191.00
+28.10
(+2.42%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,206.00
1,222.40
1,184.70
1,191.00
1,191.00
1,197,323
Oct 30, 2026
1,141.30
1,196.00
1,123.70
1,162.90
1,162.90
174,674
Oct 29, 2026
1,140.00
1,164.90
1,134.70
1,141.60
1,141.60
229,180
Oct 28, 2026
1,146.00
1,155.00
1,140.10
1,144.70
1,144.70
47,791
Oct 27, 2026
1,130.70
1,160.00
1,120.50
1,153.80
1,153.80
82,245
Oct 26, 2026
1,098.70
1,143.00
1,098.70
1,126.20
1,126.20
239,876
Oct 23, 2026
1,193.10
1,193.10
1,130.00
1,131.30
1,131.30
285,045
Oct 22, 2026
1,179.40
1,210.30
1,161.10
1,200.00
1,200.00
369,233
Oct 21, 2026
1,230.10
1,235.00
1,169.60
1,195.60
1,195.60
1,027,702
Oct 19, 2026
1,200.20
1,240.50
1,178.50
1,226.60
1,226.60
765,369
Oct 16, 2026
1,156.00
1,223.00
1,146.10
1,198.50
1,198.50
963,477
Oct 15, 2026
1,141.60
1,166.00
1,128.00
1,157.00
1,157.00
545,252
Oct 14, 2026
1,098.00
1,146.00
1,091.30
1,141.60
1,141.60
474,420
Oct 13, 2026
1,090.10
1,102.00
1,072.50
1,097.60
1,097.60
230,292
Oct 12, 2026
1,058.00
1,092.80
1,048.10
1,088.50
1,088.50
268,135
Oct 9, 2026
1,062.60
1,072.00
1,051.40
1,060.10
1,060.10
160,796
Oct 8, 2026
1,067.00
1,073.00
1,053.40
1,066.80
1,066.80
357,787
Oct 7, 2026
1,061.60
1,072.00
1,043.70
1,067.30
1,067.30
514,924
Oct 6, 2026
1,024.00
1,059.30
1,019.40
1,054.00
1,054.00
413,254
Oct 5, 2026
1,054.00
1,057.60
1,015.00
1,020.20
1,020.20
527,412
Oct 1, 2026
1,072.50
1,075.70
1,027.10
1,047.80
1,047.80
475,311
Sep 30, 2026
1,076.90
1,078.50
1,055.00
1,065.00
1,065.00
235,248
Sep 29, 2026
1,064.00
1,085.70
1,056.00
1,074.00
1,074.00
236,237
Sep 28, 2026
1,085.00
1,085.30
1,065.20
1,068.70
1,068.70
424,830
Sep 25, 2026
1,093.00
1,100.50
1,081.10
1,085.60
1,085.60
591,086
Sep 24, 2026
1,103.50
1,148.00
1,086.80
1,097.90
1,097.90
1,377,316
Sep 23, 2026
1,099.50
1,124.80
1,095.60
1,105.80
1,105.80
418,859
Sep 22, 2026
1,105.20
1,105.20
1,085.90
1,094.10
1,094.10
383,963
Sep 21, 2026
1,111.00
1,114.50
1,071.00
1,097.50
1,097.50
2,877,181
Sep 18, 2026
1,087.00
1,109.00
1,079.00
1,100.00
1,100.00
1,196,160
Sep 17, 2026
1,050.00
1,093.90
1,045.40
1,077.00
1,077.00
439,035
Sep 16, 2026
1,050.00
1,063.30
1,019.00
1,048.00
1,048.00
155,947
Sep 15, 2026
1,082.30
1,082.70
1,045.10
1,050.50
1,050.50
231,835
Sep 11, 2026
1,096.00
1,096.00
1,065.30
1,074.80
1,074.80
224,493
Sep 10, 2026
1,081.00
1,088.70
1,074.20
1,086.10
1,086.10
128,947
Sep 9, 2026
1,080.50
1,090.30
1,070.30
1,073.70
1,073.70
153,996
Sep 8, 2026
1,082.50
1,099.00
1,076.70
1,081.90
1,081.90
228,641
Sep 7, 2026
1,065.20
1,090.00
1,053.20
1,082.30
1,082.30
244,531
Sep 4, 2026
1,079.90
1,087.30
1,058.60
1,065.30
1,065.30
199,343
Sep 3, 2026
1,077.60
1,101.90
1,069.80
1,076.40
1,076.40
661,154
Sep 2, 2026
1,078.00
1,079.90
1,067.10
1,072.60
1,072.60
102,401
Sep 1, 2026
1,104.00
1,104.00
1,058.10
1,078.00
1,078.00
344,507
Aug 31, 2026
1,107.40
1,107.40
1,081.80
1,093.50
1,093.50
482,400
Aug 28, 2026
1,050.00
1,111.00
1,039.60
1,099.80
1,099.80
2,682,841
Aug 27, 2026
1,040.50
1,083.90
1,031.00
1,042.40
1,042.40
2,075,025
Aug 26, 2026
1,006.20
1,049.00
1,005.10
1,040.50
1,040.50
410,561
Aug 25, 2026
1,001.00
1,017.80
991.70
1,006.20
1,006.20
308,203
Aug 24, 2026
985.00
1,005.90
984.20
1,001.00
1,001.00
181,837
Aug 21, 2026
995.70
996.80
983.10
984.90
984.90
62,990
Aug 20, 2026
1,000.00
1,000.00
986.60
996.80
996.80
80,716
Aug 19, 2026
995.40
998.90
982.80
989.90
989.90
38,685
Aug 18, 2026
996.20
1,003.00
985.50
990.60
990.60
423,011
Aug 17, 2026
1,004.00
1,004.80
981.60
986.90
986.90
429,812
Aug 14, 2026
978.70
1,002.80
970.00
999.60
999.60
691,717
Aug 13, 2026
989.80
990.70
976.10
978.70
978.70
625,110
Aug 12, 2026
984.80
992.90
981.40
986.60
986.60
466,532
Aug 11, 2026
1,003.10
1,003.10
977.00
984.80
984.80
684,760
Aug 10, 2026
998.90
1,011.50
993.10
1,003.10
1,003.10
473,932
Aug 7, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1,011.00
1,027.80
982.60
1,006.90
1,006.90
717,867
Aug 6, 2026
1,031.00
1,040.80
1,008.60
1,015.50
1,012.80
568,173
Aug 5, 2026
1,028.80
1,031.00
1,020.30
1,029.60
1,026.86
518,701
Aug 4, 2026
1,025.10
1,029.40
1,014.10
1,019.80
1,017.09
407,730
Aug 3, 2026
1,041.80
1,044.80
1,017.50
1,025.10
1,022.37
477,723
Jul 31, 2026
1,020.00
1,037.15
1,016.60
1,031.30
1,028.56
415,132
Jul 30, 2026
1,033.00
1,038.45
1,013.95
1,022.30
1,019.58
465,618
Jul 29, 2026
1,035.50
1,036.50
1,021.20
1,033.60
1,030.85
244,121
Jul 28, 2026
1,044.90
1,044.90
1,019.90
1,027.00
1,024.27
112,640
Jul 27, 2026
1,026.10
1,044.90
1,015.65
1,035.10
1,032.35
215,142
Jul 24, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,025.45
1,033.75
1,010.35
1,027.45
1,024.72
132,990
Jul 23, 2026
1,030.15
1,045.35
1,015.50
1,039.75
1,035.19
201,183
Jul 22, 2026
1,063.00
1,064.70
1,023.30
1,030.15
1,025.63
276,198
Jul 21, 2026
1,069.00
1,088.95
1,052.00
1,062.65
1,057.99
1,032,739
Jul 20, 2026
1,030.00
1,090.00
1,020.50
1,055.00
1,050.37
2,630,447
Jul 17, 2026
1,044.00
1,045.00
1,006.70
1,022.50
1,018.02
220,511
Jul 16, 2026
1,030.00
1,059.00
1,027.25
1,040.50
1,035.94
491,957
Jul 15, 2026
1,035.95
1,049.00
1,022.00
1,033.75
1,029.22
602,596
Jul 14, 2026
1,038.05
1,046.00
1,020.20
1,035.95
1,031.41
678,610
Jul 13, 2026
974.95
1,038.00
965.15
1,029.35
1,024.84
2,119,479
Jul 10, 2026
960.00
978.40
951.05
975.10
970.82
303,569
Jul 9, 2026
931.35
951.35
929.20
948.40
944.24
310,719
Jul 8, 2026
957.00
966.15
916.10
928.35
924.28
854,311
Jul 7, 2026
960.00
974.00
950.05
961.60
957.38
535,832
Jul 6, 2026
965.00
967.95
949.00
958.50
954.30
612,611
Jul 3, 2026
968.80
974.55
945.00
955.10
950.91
430,357
Jul 2, 2026
951.00
979.05
948.35
962.35
958.13
463,469
Jul 1, 2026
950.00
959.00
945.25
956.80
952.60
239,001
Jun 30, 2026
950.10
967.55
943.25
950.00
945.83
200,291
Jun 29, 2026
940.10
959.90
934.35
952.05
947.87
344,401
Jun 25, 2026
950.00
956.45
933.00
945.75
941.60
480,045
Jun 24, 2026
968.80
968.80
945.00
949.30
945.14
222,762
Jun 23, 2026
969.10
969.10
955.00
963.45
959.22
308,152
Jun 22, 2026
979.50
979.50
956.80
960.80
956.59
354,816
Jun 19, 2026
979.90
982.70
963.05
970.30
966.04
417,295
Jun 18, 2026
974.15
997.95
967.40
975.10
970.82
1,729,481
Jun 17, 2026
965.00
967.00
950.70
955.55
951.36
663,188
Jun 16, 2026
970.40
974.00
958.55
965.10
960.87
595,682
Jun 15, 2026
986.40
1,002.85
965.00
969.85
965.60
229,990
Jun 12, 2026
984.15
991.90
973.25
983.75
979.44
864,603
Jun 11, 2026
970.00
972.75
961.25
969.45
965.20
121,712
Jun 10, 2026
961.00
984.80
961.00
968.85
964.60
434,911
Jun 9, 2026
975.85
993.00
967.80
973.30
969.03
745,810
Jun 8, 2026
995.00
995.00
970.00
975.85
971.57
396,028
Jun 5, 2026
1,002.95
1,013.95
996.50
1,001.30
996.91
663,549
Jun 4, 2026
984.40
1,014.00
979.30
1,002.00
997.61
1,083,978
Jun 3, 2026
989.00
991.45
973.25
979.95
975.65
286,092
Jun 2, 2026
965.10
987.60
962.15
984.65
980.33
771,612
Jun 1, 2026
975.00
983.20
957.00
961.40
957.18
581,529
May 29, 2026
971.45
979.30
960.05
973.35
969.08
1,082,414
May 27, 2026
985.00
992.00
959.90
976.05
971.77
979,320
May 26, 2026
962.05
983.20
956.70
979.10
974.81
1,435,239
May 25, 2026
958.90
978.00
939.00
962.05
957.83
1,201,943
May 22, 2026
931.00
952.50
925.65
947.80
943.64
1,120,427
May 21, 2026
933.00
938.00
919.55
934.75
930.65
949,046
May 20, 2026
904.85
924.00
895.05
922.60
918.55
743,761
May 19, 2026
890.50
906.20
888.05
905.50
901.53
699,349
May 18, 2026
871.00
894.55
860.05
886.65
882.76
533,415
May 15, 2026
886.00
886.00
863.00
877.25
873.40
682,249
May 14, 2026
870.45
890.80
870.45
882.70
878.83
466,200
May 13, 2026
844.00
883.10
844.00
865.20
861.41
817,469
May 12, 2026
878.25
884.30
829.35
843.65
839.95
833,916
May 11, 2026
908.85
934.90
865.00
871.80
867.98
2,667,672
May 8, 2026
883.00
926.90
879.90
903.50
899.54
1,446,963
May 7, 2026
893.00
897.00
877.00
884.05
880.17
197,948
May 6, 2026
895.00
904.70
885.90
893.00
889.08
379,644
May 5, 2026
905.40
909.45
884.45
891.75
887.84
321,790
May 4, 2026
884.00
908.00
879.50
905.40
901.43
668,652
Apr 30, 2026
878.00
888.30
864.60
873.75
869.92
604,350
Apr 29, 2026
890.00
908.60
878.70
883.70
879.82
929,406
Apr 28, 2026
887.95
896.30
874.70
877.75
873.90
418,483
Apr 27, 2026
834.30
900.30
830.05
886.15
882.26
2,787,989
Apr 24, 2026
836.00
836.00
812.20
820.70
817.10
521,173
Apr 23, 2026
808.00
849.75
802.30
826.95
823.32
1,004,628
Apr 22, 2026
829.90
830.10
810.00
812.55
808.99
323,850
Apr 21, 2026
852.00
858.90
821.00
824.20
820.59
323,501
Apr 20, 2026
859.90
872.00
850.00
851.55
847.82
392,645
Apr 17, 2026
864.00
872.40
852.80
864.20
860.41
187,139
Apr 16, 2026
849.70
880.00
849.70
863.55
859.76
323,641
Apr 15, 2026
835.95
865.00
835.95
861.30
857.52
182,912
Apr 13, 2026
823.00
837.60
811.10
830.50
826.86
104,481
Apr 10, 2026
830.00
845.00
830.00
838.80
835.12
218,845
Apr 9, 2026
840.00
845.00
826.70
830.70
827.06
112,279
Apr 8, 2026
850.00
857.00
830.00
838.40
834.72
487,827
Apr 7, 2026
806.60
855.00
801.10
821.85
818.25
1,540,571
Apr 6, 2026
780.00
809.95
774.05
794.40
790.92
225,185
Apr 2, 2026
780.00
795.00
766.60
792.65
789.17
63,584
Apr 1, 2026
789.80
802.95
772.00
797.00
793.50
157,338
Mar 30, 2026
763.00
793.90
747.95
771.10
767.72
747,503
Mar 27, 2026
793.95
793.95
761.20
770.25
766.87
278,508
Mar 25, 2026
794.95
815.45
787.80
794.75
791.26
542,097
Mar 24, 2026
779.25
808.00
770.00
787.35
783.90
147,143
Mar 23, 2026
774.00
790.15
770.00
777.80
774.39
291,544
Mar 20, 2026
785.90
799.60
782.60
795.30
791.81
197,742
Mar 19, 2026
770.10
789.90
770.10
785.90
782.45
185,040
Mar 18, 2026
775.00
790.60
772.00
786.55
783.10
221,130
Mar 17, 2026
753.10
818.00
753.10
777.35
773.94
707,192
Mar 16, 2026
769.90
769.90
746.00
761.45
758.11
194,157
Mar 13, 2026
778.00
779.80
766.30
769.90
766.52
179,230
Mar 12, 2026
786.00
793.40
766.80
779.80
776.38
109,040
Mar 11, 2026
801.50
801.50
783.10
785.55
782.11
126,175
Mar 10, 2026
775.95
794.50
771.75
791.60
788.13
42,106
Mar 9, 2026
775.20
788.40
752.10
770.65
767.27
107,919
Mar 6, 2026
805.80
809.20
790.65
794.95
791.46
85,973
Mar 5, 2026
815.00
821.05
796.50
805.90
802.37
135,094
Mar 4, 2026
820.00
834.90
794.10
811.90
808.34
392,660
Mar 2, 2026
820.00
860.00
820.00
838.90
835.22
94,988
Feb 27, 2026
854.05
863.35
841.55
860.30
856.53
124,578
Feb 26, 2026
865.95
866.05
844.50
856.35
852.59
149,774
Feb 25, 2026
837.00
864.20
829.00
861.60
857.82
148,294
Feb 24, 2026
836.10
840.90
823.10
830.90
827.26
79,247
Feb 23, 2026
858.00
858.00
837.40
841.90
838.21
104,899
Feb 20, 2026
857.35
857.50
834.20
850.10
846.37
193,024
Feb 19, 2026
893.00
898.95
851.20
857.60
853.84
151,714
Feb 18, 2026
901.00
905.40
889.40
892.65
888.74
145,511
Feb 17, 2026
882.25
899.00
876.80
896.75
892.82
106,705
Feb 16, 2026
880.15
886.40
870.40
882.25
878.38
75,011
Feb 13, 2026
894.00
896.00
875.50
879.45
875.59
132,098
Feb 12, 2026
900.00
905.50
892.55
896.15
892.22
120,101
Feb 11, 2026
907.10
912.80
897.55
905.15
901.18
174,377
Feb 10, 2026
898.00
908.60
885.00
902.80
898.84
339,147
Feb 9, 2026
857.95
899.90
856.20
890.70
886.79
342,450
Feb 6, 2026
863.80
865.30
845.00
860.40
856.63
89,287
Feb 5, 2026
852.00
867.35
840.15
862.40
858.62
81,668
Feb 4, 2026
854.85
860.00
845.20
856.90
853.14
76,686
Feb 3, 2026
867.00
867.00
836.50
851.70
847.97
96,110
Feb 2, 2026
843.30
845.85
827.65
835.05
831.39
90,730
Jan 30, 2026
865.00
865.00
838.10
856.25
852.50
637,798
Jan 29, 2026
836.00
872.90
829.00
870.75
866.93
353,875
Jan 28, 2026
803.00
839.50
799.00
836.20
832.53
226,552
Jan 27, 2026
777.00
803.00
754.70
799.15
795.65
489,316
Jan 23, 2026
815.80
815.80
774.00
779.10
775.68
85,281
Jan 22, 2026
795.75
807.40
795.75
803.75
800.23
96,351
Jan 21, 2026
793.30
806.60
790.00
795.20
791.71
225,598
Jan 20, 2026
806.00
818.45
799.00
801.00
797.49
130,190
Jan 19, 2026
813.45
820.15
801.00
818.50
814.91
137,274
Jan 16, 2026
835.00
838.60
809.55
813.45
809.88
141,839
Jan 15, 2026
836.75
836.75
836.75
836.75
833.08
-
Jan 14, 2026
818.00
845.00
810.80
836.75
833.08
173,634
Jan 13, 2026
805.60
816.35
802.00
812.95
809.38
308,984
Jan 12, 2026
802.00
809.40
792.90
805.60
802.07
100,595
Jan 9, 2026
806.90
814.20
795.50
801.75
798.23
110,467
Jan 8, 2026
833.00
833.00
796.95
802.40
798.88
141,964
Jan 7, 2026
834.00
839.95
824.00
827.10
823.47
36,021
Jan 6, 2026
845.75
850.00
828.00
833.05
829.40
118,892
Jan 5, 2026
850.45
858.00
840.85
845.80
842.09
73,555
Jan 2, 2026
840.00
852.00
840.00
850.30
846.57
42,944
Jan 1, 2026
842.00
854.00
836.00
841.85
838.16
72,162
Dec 31, 2025
840.00
855.00
835.65
847.65
843.93
227,186
Dec 30, 2025
823.00
842.00
816.00
833.65
829.99
137,129
Dec 29, 2025
819.50
832.70
816.20
819.40
815.81
97,414
Dec 26, 2025
824.00
829.35
816.05
818.20
814.61
44,637
Dec 24, 2025
827.00
833.75
821.90
823.75
820.14
600,271
Dec 23, 2025
823.40
839.80
817.15
826.25
822.63
211,166
Dec 22, 2025
820.95
830.00
811.00
815.20
811.63
88,362
Dec 19, 2025
797.00
824.40
797.00
818.05
814.46
78,681
Dec 18, 2025
805.00
806.70
795.80
800.85
797.34
82,000
Dec 17, 2025
808.00
808.60
801.85
804.35
800.82
45,494
Dec 16, 2025
812.50
813.95
799.45
807.10
803.56
481,349
Dec 15, 2025
800.00
812.45
796.60
809.15
805.60
113,224
Dec 12, 2025
796.55
805.00
796.40
800.95
797.44
53,340
Dec 11, 2025
786.05
803.95
785.55
794.60
791.12
148,017
Dec 10, 2025
815.95
817.75
780.70
789.35
785.89
218,561
Dec 9, 2025
798.15
824.30
776.40
816.45
812.87
166,194
Dec 8, 2025
796.15
809.60
789.05
799.80
796.29
149,796
Dec 5, 2025
815.50
815.55
783.85
802.90
799.38
296,604
Dec 4, 2025
804.00
806.00
795.15
801.20
797.69
57,805
Dec 3, 2025
808.00
810.35
796.40
804.75
801.22
135,642
Dec 2, 2025
820.15
821.05
806.30
808.60
805.05
55,718
Dec 1, 2025
813.90
826.80
810.60
820.15
816.55
149,993
Nov 28, 2025
818.95
819.70
808.00
813.90
810.33
59,287
Nov 27, 2025
826.50
834.10
814.80
818.95
815.36
64,561
Nov 26, 2025
825.00
837.55
812.75
827.10
823.47
93,354
Nov 25, 2025
814.40
840.00
803.20
818.40
814.81
152,363
Nov 24, 2025
866.70
871.85
803.25
811.85
808.29
1,346,170
Nov 21, 2025
829.40
834.20
818.00
826.20
822.58
75,415
Nov 20, 2025
835.15
840.00
821.00
835.00
831.34
129,296
Nov 19, 2025
840.05
848.95
831.00
836.70
833.03
66,261
Nov 18, 2025
855.50
857.20
840.05
847.55
843.83
72,516
Nov 17, 2025
850.70
862.50
850.50
856.00
852.25
83,050
Nov 14, 2025
845.00
860.00
844.95
855.80
852.05
84,715
Nov 13, 2025
864.00
870.10
850.70
852.55
848.81
60,070
Nov 12, 2025
854.80
873.95
846.90
863.65
859.86
204,911
Nov 11, 2025
847.00
859.45
839.80
854.80
851.05
105,826
Nov 10, 2025
852.00
864.30
841.90
851.30
847.57
212,523
Nov 7, 2025
843.75
895.00
840.30
860.55
856.78
1,052,163
Nov 6, 2025
875.50
894.95
835.50
839.30
835.62
357,821
Nov 4, 2025
901.20
907.20
875.00
886.80
882.91
236,628
Nov 3, 2025
876.00
915.00
870.50
901.20
897.25
320,022
