Shyam Metalics and Energy

SHYE
🏛️ india →
909.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:00 924.70 924.70 924.70 924.70 9.0K
12:05 922.20 922.40 922.20 922.40 0.1K
12:10 922.35 924.70 921.00 921.00 0.1K
12:15 921.85 921.85 921.85 921.85 0.0K
12:20 921.00 921.00 921.00 921.00 0.0K
12:25 921.60 921.60 921.60 921.60 0.0K
12:35 920.95 920.95 920.95 920.95 0.1K
12:40 920.30 920.30 920.30 920.30 0.1K
12:45 921.70 921.70 921.70 921.70 0.0K
12:50 921.70 921.85 921.70 921.85 0.5K
13:00 921.00 924.70 921.00 924.70 0.5K
13:15 923.95 924.40 923.80 924.40 0.1K
13:20 927.00 927.00 925.40 925.40 0.1K
13:25 928.45 928.45 928.05 928.45 0.1K
13:30 925.70 928.45 925.70 926.90 0.2K
13:35 924.05 924.05 924.05 924.05 0.1K
13:40 924.05 924.05 924.05 924.05 0.0K
13:50 922.95 922.95 921.50 921.50 0.1K
13:55 921.80 921.80 921.80 921.80 0.0K
14:00 921.90 921.90 921.90 921.90 0.1K
14:05 920.00 922.25 920.00 922.20 1.0K
14:10 920.60 920.60 920.60 920.60 0.0K
14:15 920.30 922.45 920.30 921.05 0.3K
14:20 923.00 923.00 922.65 922.65 0.1K
14:25 922.35 922.35 921.15 921.15 0.0K
14:30 921.85 921.85 921.85 921.85 0.0K
14:35 922.45 922.45 922.45 922.45 0.0K
14:40 919.85 921.10 918.05 921.10 0.1K
14:45 920.95 920.95 920.95 920.95 0.0K
14:50 917.40 917.40 917.40 917.40 0.1K
15:00 918.00 918.05 918.00 918.05 0.1K
15:05 918.30 919.55 918.05 919.55 0.1K
15:10 917.60 917.60 917.60 917.60 0.1K
15:15 918.80 918.85 917.00 917.10 0.1K
15:20 917.90 919.95 917.05 917.05 0.2K
15:25 919.90 919.90 918.45 918.45 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 910.00 931.00 905.90 909.10 0.0M
2025-09-26 919.00 919.00 901.65 906.15 0.0M
2025-09-25 914.95 930.00 912.50 919.65 0.0M
2025-09-24 900.30 939.25 880.55 917.85 0.0M
2025-09-23 919.15 919.15 898.60 901.40 0.0M
2025-09-22 909.55 929.00 897.20 918.45 0.0M
2025-09-19 915.10 916.00 900.05 909.55 0.0M
2025-09-18 914.00 918.75 908.20 915.05 0.0M
2025-09-17 927.10 927.10 910.45 914.35 0.0M
2025-09-16 920.00 932.55 920.00 924.25 0.0M
2025-09-15 906.05 931.30 906.05 922.20 0.0M
2025-09-12 910.10 921.30 906.55 919.40 0.0M
2025-09-11 920.10 935.95 908.95 920.15 0.0M
2025-09-10 949.90 949.90 915.25 919.65 0.0M
2025-09-09 944.25 949.55 927.60 930.70 0.0M
2025-09-08 926.95 950.20 925.55 944.95 0.0M
2025-09-05 925.00 930.60 917.65 928.30 0.0M
2025-09-04 932.55 946.00 918.50 922.60 0.0M
2025-09-03 895.05 938.95 895.05 933.65 0.0M
2025-09-02 896.05 917.70 896.05 902.35 0.0M
2025-09-01 903.60 910.50 896.95 902.45 0.0M
2025-08-29 932.70 932.70 898.60 903.10 0.0M
2025-08-28 903.40 937.15 900.90 907.35 0.0M
2025-08-26 944.10 949.25 930.30 942.80 0.0M
2025-08-25 940.00 955.00 940.00 948.05 0.0M
2025-08-22 944.55 950.00 932.10 936.70 0.0M
2025-08-21 947.30 957.50 938.05 948.85 0.0M
2025-08-20 959.95 959.95 937.65 947.30 0.0M
2025-08-19 957.05 962.60 941.25 948.75 0.0M
2025-08-18 958.50 979.05 952.70 966.90 0.0M
2025-08-14 969.60 969.75 948.05 958.45 0.0M
2025-08-13 950.00 973.20 944.20 963.00 0.0M
2025-08-12 953.00 955.90 943.00 948.30 0.0M
2025-08-11 930.40 965.50 930.40 953.25 0.0M
2025-08-08 984.80 984.80 942.90 950.70 0.0M
2025-08-07 947.50 975.30 947.00 965.80 0.0M
2025-08-06 985.00 986.75 938.85 946.45 0.0M
2025-08-05 954.00 986.00 954.00 983.05 0.0M
2025-08-04 970.00 995.20 959.05 977.80 0.0M
2025-08-01 991.95 991.95 971.70 977.30 0.0M
2025-07-31 980.05 1,000.90 961.90 985.70 0.0M
2025-07-30 999.90 999.90 980.00 985.00 0.0M
2025-07-29 956.40 999.00 952.00 989.90 0.0M
2025-07-28 970.60 984.10 946.00 956.35 0.0M
2025-07-25 958.35 974.85 949.40 968.35 0.0M
2025-07-24 926.00 963.35 926.00 950.60 0.1M
2025-07-23 942.95 948.00 915.95 925.50 0.0M
2025-07-22 929.35 942.60 924.60 935.55 0.1M
2025-07-21 918.90 928.00 915.75 921.10 0.0M
2025-07-18 921.00 922.10 900.60 907.30 0.0M
2025-07-17 897.25 929.00 897.25 920.70 0.0M
2025-07-16 867.15 905.00 864.60 898.50 0.0M
2025-07-15 840.05 874.60 840.05 869.40 0.0M
2025-07-14 851.00 857.75 839.90 855.50 0.0M
2025-07-11 855.00 857.90 845.00 851.00 0.0M
2025-07-10 854.00 864.45 850.00 857.90 0.0M
2025-07-09 871.40 875.00 858.05 860.95 0.0M
2025-07-08 865.05 872.00 859.05 869.20 0.0M
2025-07-07 871.00 874.00 864.80 872.65 0.0M
2025-07-04 876.45 889.85 875.00 878.40 0.0M
2025-07-03 886.30 892.00 874.85 876.35 0.0M
2025-07-02 884.65 896.20 872.30 876.30 0.0M
2025-07-01 868.70 876.55 865.60 874.35 0.0M
2025-06-30 852.65 877.00 852.65 869.80 0.0M
2025-06-27 870.00 875.00 852.05 853.95 0.0M
2025-06-26 845.85 867.00 837.95 863.25 0.0M
2025-06-25 825.00 854.05 825.00 846.70 0.0M
2025-06-24 835.35 845.00 831.70 833.60 0.0M
2025-06-23 806.25 837.00 806.25 830.20 0.0M
2025-06-20 818.00 829.00 812.75 826.55 0.0M
2025-06-19 830.35 830.65 806.55 818.05 0.0M
2025-06-18 837.00 841.00 825.00 827.80 0.0M
2025-06-17 839.95 850.00 832.70 834.60 0.0M
2025-06-16 840.75 847.45 822.00 838.50 0.0M
2025-06-13 844.00 844.00 831.05 836.40 0.0M
2025-06-12 856.05 862.70 841.30 844.90 0.2M
2025-06-11 877.70 878.60 855.00 858.50 0.0M
2025-06-10 880.85 895.15 874.40 877.70 0.0M
2025-06-09 878.90 882.50 867.10 879.10 0.0M
2025-06-06 870.00 875.00 864.50 867.75 0.0M
2025-06-05 874.95 874.95 849.05 866.15 0.0M
2025-06-04 856.90 859.15 846.05 851.95 0.0M
2025-06-03 873.20 876.90 851.30 857.00 0.0M
2025-06-02 843.00 876.10 841.70 871.45 0.0M
2025-05-30 863.55 872.90 818.20 842.90 0.1M
2025-05-29 868.05 873.95 859.25 870.55 0.0M
2025-05-28 887.95 887.95 865.70 869.75 0.0M
2025-05-27 870.40 875.85 858.00 873.65 0.0M
2025-05-26 903.40 903.40 862.20 870.95 0.0M
2025-05-23 908.85 909.30 891.50 903.30 0.0M
2025-05-22 906.40 908.95 893.95 904.90 0.0M
2025-05-21 928.95 928.95 893.00 907.00 0.0M
2025-05-20 915.00 919.75 900.00 910.95 0.0M
2025-05-19 931.20 932.00 889.05 906.00 0.1M
2025-05-16 940.25 950.90 927.85 939.00 0.0M
2025-05-15 905.45 945.00 904.00 936.55 0.0M
2025-05-14 918.90 922.15 891.05 907.25 0.0M
2025-05-13 900.00 918.00 887.05 913.95 0.0M
2025-05-12 891.00 896.65 866.75 892.25 0.0M
2025-05-09 862.35 873.45 843.50 865.25 0.0M
2025-05-08 874.20 909.00 873.00 879.55 0.0M
2025-05-07 870.45 882.70 853.00 877.05 0.0M
2025-05-06 876.45 887.65 872.00 879.65 0.0M
2025-05-05 855.05 886.60 855.05 881.30 0.0M
2025-05-02 864.70 867.95 848.05 860.85 0.0M
2025-04-30 865.30 879.00 855.10 860.40 0.0M
2025-04-29 870.00 880.00 864.60 874.55 0.0M
2025-04-28 870.00 890.30 862.35 869.45 0.0M
2025-04-25 904.95 912.00 864.85 886.85 0.2M
2025-04-24 924.95 924.95 895.70 903.90 0.0M
2025-04-23 910.05 910.20 886.45 898.10 0.0M
2025-04-22 908.00 919.15 903.95 910.20 0.0M
2025-04-21 899.00 917.20 889.80 909.95 0.0M
2025-04-17 898.95 903.00 882.00 899.65 0.0M
2025-04-16 875.50 900.95 874.50 898.85 0.0M
2025-04-15 859.95 880.00 850.10 875.60 0.0M
2025-04-11 848.15 853.00 834.65 843.20 0.0M
2025-04-09 821.00 843.10 806.85 835.55 0.0M
2025-04-08 823.95 844.30 812.05 836.50 0.0M
2025-04-07 736.90 824.00 736.90 814.95 0.0M
2025-04-04 896.40 901.50 842.00 858.70 0.1M
2025-04-03 899.55 924.50 899.30 909.00 0.0M
2025-04-02 878.45 920.10 861.70 915.20 0.1M
2025-04-01 840.10 875.70 840.10 861.30 0.0M
2025-03-28 859.90 872.95 846.75 854.05 0.0M
2025-03-27 854.60 857.45 840.60 853.30 0.0M
2025-03-26 850.35 863.80 850.35 854.60 0.0M
2025-03-25 870.90 870.90 842.40 852.75 0.0M
2025-03-24 904.05 927.00 859.05 862.80 0.0M
2025-03-21 855.00 874.05 844.55 867.75 0.0M
2025-03-20 858.95 872.00 845.00 851.40 0.0M
2025-03-19 850.45 866.15 838.85 858.10 0.0M
2025-03-18 800.05 852.15 800.05 846.90 0.0M
2025-03-17 822.40 835.35 802.45 815.60 0.0M
2025-03-13 829.85 830.00 809.95 826.25 0.0M
2025-03-12 804.00 820.80 801.05 819.55 0.0M
2025-03-11 809.95 809.95 785.95 800.90 0.0M
2025-03-10 824.10 840.95 810.00 815.00 0.0M
2025-03-07 743.15 829.80 743.15 823.65 0.0M
2025-03-06 729.20 766.35 729.20 758.15 0.0M
2025-03-05 730.00 747.00 721.75 744.05 0.0M
2025-03-04 702.55 727.70 690.00 724.70 0.0M
2025-03-03 703.15 713.10 689.20 702.55 0.0M
2025-02-28 719.00 719.00 699.40 712.40 0.0M
2025-02-27 712.85 716.20 700.00 711.00 0.0M
2025-02-25 716.00 720.00 700.50 712.95 0.0M
2025-02-24 741.65 741.65 714.60 723.05 0.0M
2025-02-21 702.15 731.30 702.15 727.80 0.0M
2025-02-20 692.30 717.95 692.30 713.20 0.0M
2025-02-19 711.00 725.10 676.35 693.80 0.0M
2025-02-18 728.95 728.95 694.35 722.60 0.0M
2025-02-17 716.50 732.60 707.35 721.85 0.0M
2025-02-14 743.05 743.05 709.55 734.45 0.0M
2025-02-13 731.05 742.65 724.70 740.00 0.0M
2025-02-12 735.05 735.05 700.00 729.65 0.0M
2025-02-11 661.95 754.45 661.95 737.20 0.0M
2025-02-10 758.15 779.45 754.45 760.70 0.0M
2025-02-07 781.20 792.90 763.25 782.05 0.0M
2025-02-06 782.85 790.35 772.30 783.50 0.0M
2025-02-05 784.55 787.25 770.35 782.90 0.0M
2025-02-04 769.90 774.90 758.65 769.30 0.0M
2025-02-03 765.10 773.35 749.50 764.60 0.0M
2025-02-01 762.00 781.50 740.00 780.35 0.0M
2025-01-31 777.00 781.05 744.90 762.05 0.0M
2025-01-30 769.95 790.10 740.95 779.80 0.0M
2025-01-29 749.75 749.75 717.25 740.15 0.0M
2025-01-28 759.95 759.95 698.05 713.00 0.0M
2025-01-27 770.60 770.60 725.65 735.25 0.0M
2025-01-24 792.00 805.75 772.25 776.65 0.1M
2025-01-23 800.45 805.00 788.45 794.95 0.0M
2025-01-22 833.35 833.35 783.05 800.40 0.0M
2025-01-21 810.05 830.10 800.40 817.65 0.0M
2025-01-20 762.20 813.00 762.20 804.90 0.1M
2025-01-17 774.00 774.30 762.35 771.75 0.0M
2025-01-16 753.20 767.30 752.70 765.95 0.0M
2025-01-15 754.90 754.90 737.50 745.05 0.0M
2025-01-14 772.05 773.55 733.85 750.25 0.1M
2025-01-13 769.00 782.10 743.50 765.05 0.0M
2025-01-10 789.90 811.05 655.00 784.60 0.3M
2025-01-09 780.00 790.00 772.20 780.30 0.0M
2025-01-08 782.00 791.10 772.50 781.65 0.0M
2025-01-07 752.45 786.00 752.45 781.00 0.0M
2025-01-06 781.00 782.45 749.50 761.35 0.0M
2025-01-03 739.55 802.00 739.55 774.60 0.1M
2025-01-02 749.95 749.95 732.15 741.25 0.0M
2025-01-01 739.80 750.25 719.10 744.30 0.0M