Shyam Metalics and Energy

SHYE
🏛️ india →
912.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 348.00 350.00 341.65 342.95 0.1M
2021-12-30 343.30 344.95 336.35 342.25 0.0M
2021-12-29 349.00 349.00 335.00 336.35 0.1M
2021-12-28 329.00 349.00 328.00 344.50 0.1M
2021-12-27 321.45 322.50 315.60 319.45 0.0M
2021-12-24 335.70 335.70 317.80 320.50 0.0M
2021-12-23 319.85 338.00 317.90 332.10 0.1M
2021-12-22 314.95 318.30 309.00 316.35 0.0M
2021-12-21 308.00 313.90 306.80 308.25 0.1M
2021-12-20 315.25 315.25 301.00 308.95 0.1M
2021-12-17 318.65 322.75 312.00 314.25 0.1M
2021-12-16 328.00 328.00 318.10 321.05 0.1M
2021-12-15 329.00 329.00 323.00 325.10 0.0M
2021-12-14 330.10 330.10 322.25 327.25 0.0M
2021-12-13 335.40 337.95 327.70 329.95 0.1M
2021-12-10 326.50 334.50 326.50 331.95 0.1M
2021-12-09 328.00 332.55 326.10 328.45 0.0M
2021-12-08 318.40 329.00 315.70 325.65 0.0M
2021-12-07 317.85 318.85 313.20 314.65 0.0M
2021-12-06 310.00 319.65 307.20 312.30 0.1M
2021-12-03 313.50 314.80 307.55 309.15 0.0M
2021-12-02 310.00 314.20 307.65 309.40 0.0M
2021-12-01 311.00 316.25 309.05 310.00 0.0M
2021-11-30 312.20 320.55 307.00 310.75 0.0M
2021-11-29 315.00 319.70 301.75 313.05 0.0M
2021-11-26 327.00 332.60 299.25 315.85 0.2M
2021-11-25 334.05 340.00 330.00 334.50 0.0M
2021-11-24 335.25 338.55 332.00 334.05 0.0M
2021-11-23 331.00 337.50 329.05 333.15 0.0M
2021-11-22 342.00 342.00 327.25 331.30 0.0M
2021-11-18 345.50 347.05 339.35 340.25 0.0M
2021-11-17 348.00 349.15 344.25 346.95 0.0M
2021-11-16 348.00 354.45 343.20 348.70 0.1M
2021-11-15 348.55 349.95 341.60 345.30 0.1M
2021-11-12 353.55 353.55 346.20 347.45 0.0M
2021-11-11 348.25 353.95 348.25 350.80 0.0M
2021-11-10 348.00 355.50 346.25 350.85 0.1M
2021-11-09 364.90 376.20 348.00 350.05 0.1M
2021-11-08 358.00 366.75 356.20 360.25 0.0M
2021-11-04 349.80 359.00 347.60 355.75 0.0M
2021-11-03 342.00 350.75 342.00 344.60 0.0M
2021-11-02 344.95 346.00 339.00 341.40 0.0M
2021-11-01 338.00 345.40 338.00 342.40 0.0M
2021-10-29 339.65 342.00 333.05 337.15 0.0M
2021-10-28 347.25 354.10 336.00 339.55 0.0M
2021-10-27 349.70 356.75 343.90 345.65 0.0M
2021-10-26 347.90 353.90 344.00 349.70 0.1M
2021-10-25 357.00 357.20 338.50 340.45 0.0M
2021-10-22 364.35 365.45 351.40 354.15 0.0M
2021-10-21 362.55 365.50 359.05 360.20 0.1M
2021-10-20 365.15 371.05 360.45 362.55 0.1M
2021-10-19 379.00 382.95 365.35 367.95 0.1M
2021-10-18 364.00 381.35 364.00 374.05 0.2M
2021-10-14 363.50 366.80 360.95 362.40 0.1M
2021-10-13 360.00 368.50 360.00 362.90 0.1M
2021-10-12 365.95 368.95 362.50 364.55 0.1M
2021-10-11 364.35 367.45 363.00 363.95 0.0M
2021-10-08 362.00 372.35 362.00 363.60 0.1M
2021-10-07 365.75 367.00 357.15 359.10 0.2M
2021-10-06 373.95 375.35 359.25 360.95 0.2M
2021-10-05 375.00 375.85 368.00 370.00 0.1M
2021-10-04 377.90 377.90 372.30 373.70 0.1M
2021-10-01 368.70 378.50 365.05 373.25 0.1M
2021-09-30 365.50 381.85 365.50 369.00 0.2M
2021-09-29 369.85 372.10 362.00 364.80 0.0M
2021-09-28 375.00 376.80 366.60 369.25 0.1M
2021-09-27 374.60 375.90 362.50 368.80 0.1M
2021-09-24 384.00 384.00 372.30 374.60 0.1M
2021-09-23 383.00 387.80 380.50 382.55 0.0M
2021-09-22 378.50 383.00 373.80 376.35 0.1M
2021-09-21 374.95 384.15 367.35 376.00 0.1M
2021-09-20 398.00 398.70 379.00 382.85 0.0M
2021-09-17 409.90 409.90 393.05 400.30 0.1M
2021-09-16 408.25 412.75 403.35 407.00 0.0M
2021-09-15 406.75 410.85 403.75 407.25 0.0M
2021-09-14 414.00 417.70 401.30 406.75 0.1M
2021-09-13 405.50 415.15 405.00 413.40 0.1M
2021-09-09 383.15 409.50 383.15 407.20 0.2M
2021-09-08 394.00 394.00 384.25 386.35 0.0M
2021-09-07 396.00 397.00 390.00 390.90 0.0M
2021-09-06 394.90 399.50 391.00 392.15 0.0M
2021-09-03 388.00 399.00 388.00 395.15 0.0M
2021-09-02 394.70 400.00 391.00 395.70 0.1M
2021-09-01 392.15 402.00 388.75 390.80 0.0M
2021-08-31 394.70 398.80 386.45 391.60 0.1M
2021-08-30 390.80 401.45 389.35 394.70 0.0M
2021-08-27 385.10 390.00 381.35 384.45 0.1M
2021-08-26 388.20 392.95 381.40 385.10 0.0M
2021-08-25 391.85 402.00 386.20 390.30 0.0M
2021-08-24 370.00 386.75 366.70 384.00 0.1M
2021-08-23 404.00 404.00 361.25 364.20 0.1M
2021-08-20 409.35 409.35 386.00 391.40 0.1M
2021-08-18 418.40 419.15 407.25 411.85 0.0M
2021-08-17 416.85 430.55 414.55 416.20 0.1M
2021-08-16 415.00 427.15 405.90 415.30 0.2M
2021-08-13 416.55 421.80 412.00 415.30 0.0M
2021-08-12 410.00 419.35 406.05 416.95 0.0M
2021-08-11 409.20 414.50 391.75 406.05 0.2M
2021-08-10 420.00 423.45 400.30 407.70 0.1M
2021-08-09 422.00 429.45 418.15 421.95 0.1M
2021-08-06 426.00 429.70 420.10 421.35 0.0M
2021-08-05 422.00 427.55 413.70 423.40 0.1M
2021-08-04 430.00 434.50 423.10 424.50 0.1M
2021-08-03 429.05 431.90 422.75 426.05 0.2M
2021-08-02 438.10 442.50 424.00 429.05 0.1M
2021-07-30 436.50 445.75 430.55 436.10 0.1M
2021-07-29 418.30 445.90 416.45 436.80 0.3M
2021-07-28 428.60 429.70 414.50 419.50 0.1M
2021-07-27 425.00 438.50 424.50 428.60 0.1M
2021-07-26 427.20 433.75 422.90 427.60 0.1M
2021-07-23 448.80 450.70 427.10 431.70 0.1M
2021-07-22 451.95 458.35 439.05 444.30 0.4M
2021-07-20 432.60 461.15 425.30 442.40 0.6M
2021-07-19 413.40 435.00 412.20 430.00 0.4M
2021-07-16 406.60 418.00 406.60 413.40 0.1M
2021-07-15 414.00 416.35 403.95 406.10 0.2M
2021-07-14 417.95 419.50 413.00 413.65 0.1M
2021-07-13 424.75 426.10 416.20 418.25 0.1M
2021-07-12 423.90 428.70 413.30 419.30 0.2M
2021-07-09 423.70 428.50 413.45 418.65 0.2M
2021-07-08 416.20 424.50 402.45 416.20 0.8M
2021-07-07 391.00 416.90 391.00 413.20 0.6M
2021-07-06 386.00 408.50 384.30 391.30 0.3M
2021-07-05 374.00 392.50 374.00 382.15 0.3M
2021-07-02 372.80 376.70 368.30 371.60 0.1M
2021-07-01 371.80 376.80 369.50 370.60 0.1M
2021-06-30 369.90 377.35 360.95 369.45 0.1M
2021-06-29 377.00 382.50 362.30 364.15 0.3M
2021-06-28 388.00 393.70 375.90 378.35 0.2M
2021-06-25 379.80 405.90 373.80 389.00 0.6M
2021-06-24 367.00 399.10 367.00 375.85 2.0M