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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 305.05 316.00 305.05 313.50 0.0M
2022-12-29 312.75 312.75 300.65 305.95 0.0M
2022-12-28 309.55 317.30 305.00 313.75 0.0M
2022-12-27 299.00 311.95 295.35 308.90 0.0M
2022-12-26 279.10 302.60 279.10 297.25 0.0M
2022-12-23 290.30 293.10 282.00 283.60 0.0M
2022-12-22 300.05 303.95 292.00 293.75 0.0M
2022-12-21 307.95 318.55 295.00 299.50 0.1M
2022-12-20 292.95 293.45 290.00 291.30 0.0M
2022-12-19 289.10 294.75 289.00 294.10 0.0M
2022-12-16 290.75 292.90 290.00 291.20 0.0M
2022-12-15 298.00 298.00 292.20 293.00 0.0M
2022-12-14 292.05 295.00 292.05 293.85 0.0M
2022-12-13 297.90 298.60 292.05 292.45 0.0M
2022-12-12 295.00 295.00 291.25 293.25 0.0M
2022-12-09 292.80 293.75 290.60 291.70 0.0M
2022-12-08 290.15 292.75 290.15 292.25 0.0M
2022-12-07 292.05 293.90 291.55 291.85 0.0M
2022-12-06 292.00 294.80 291.45 292.00 0.0M
2022-12-05 295.00 297.70 293.00 293.35 0.0M
2022-12-02 293.90 296.40 293.90 295.35 0.0M
2022-12-01 294.35 297.50 293.70 294.70 0.0M
2022-11-30 295.95 296.95 293.60 294.20 0.0M
2022-11-29 292.00 296.35 292.00 293.75 0.0M
2022-11-28 293.25 295.65 292.00 293.00 0.0M
2022-11-25 289.10 299.10 289.10 293.10 0.0M
2022-11-24 294.00 296.15 291.00 291.25 0.0M
2022-11-23 293.25 297.80 293.25 295.15 0.0M
2022-11-22 299.85 302.15 296.00 296.80 0.0M
2022-11-21 303.30 307.00 299.05 301.15 0.0M
2022-11-18 305.00 305.00 292.80 296.90 0.0M
2022-11-17 298.60 301.95 297.65 300.70 0.0M
2022-11-16 299.85 305.15 298.55 300.10 0.0M
2022-11-15 299.50 304.10 298.85 303.05 0.0M
2022-11-14 299.05 304.40 297.80 299.00 0.0M
2022-11-11 300.00 302.90 296.15 299.90 0.0M
2022-11-10 293.00 301.00 290.00 299.65 0.0M
2022-11-09 310.00 314.95 306.05 306.40 0.0M
2022-11-07 304.25 312.55 304.25 310.45 0.0M
2022-11-04 302.50 312.25 301.80 308.40 0.0M
2022-11-03 303.20 305.05 300.00 301.65 0.0M
2022-11-02 304.20 304.90 299.20 303.85 0.0M
2022-11-01 306.05 307.00 296.05 299.85 0.0M
2022-10-31 292.85 306.90 292.45 306.05 0.0M
2022-10-28 293.00 294.00 289.35 291.20 0.0M
2022-10-27 293.00 297.00 289.55 290.90 0.0M
2022-10-25 298.60 298.60 292.30 293.15 0.0M
2022-10-24 296.35 301.80 296.35 298.80 0.0M
2022-10-21 303.80 306.20 296.15 296.50 0.0M
2022-10-20 300.85 308.85 296.75 304.25 0.0M
2022-10-19 295.05 301.90 295.05 299.85 0.0M
2022-10-18 290.05 302.00 289.00 298.20 0.0M
2022-10-17 288.00 290.95 284.70 290.40 0.0M
2022-10-14 289.90 291.00 284.45 289.75 0.0M
2022-10-13 285.00 287.10 281.85 285.75 0.0M
2022-10-12 285.05 285.05 280.50 284.15 0.0M
2022-10-11 281.05 286.10 281.05 282.05 0.0M
2022-10-10 288.35 288.90 280.95 282.30 0.0M
2022-10-07 290.95 294.00 286.75 287.70 0.1M
2022-10-06 290.00 293.30 286.90 289.45 0.0M
2022-10-04 285.25 290.50 285.25 287.00 0.0M
2022-10-03 286.60 289.95 282.20 283.80 0.0M
2022-09-30 285.05 293.40 285.05 286.55 0.0M
2022-09-29 293.80 296.20 287.00 287.25 0.0M
2022-09-28 294.00 294.00 290.60 291.25 0.0M
2022-09-27 297.50 300.30 292.60 296.05 0.0M
2022-09-26 290.30 295.50 285.10 293.50 0.0M
2022-09-23 292.25 296.90 291.05 293.30 0.0M
2022-09-22 293.50 296.45 292.00 293.40 0.0M
2022-09-21 300.90 302.50 293.25 294.70 0.0M
2022-09-20 300.10 302.30 297.35 300.25 0.1M
2022-09-19 301.00 301.60 292.25 298.30 0.0M
2022-09-16 302.50 303.60 295.50 297.65 0.0M
2022-09-15 304.00 307.00 301.65 303.30 0.0M
2022-09-14 298.00 306.45 298.00 304.75 0.0M
2022-09-13 305.00 306.00 303.00 303.45 0.0M
2022-09-12 308.00 308.10 301.25 303.30 0.0M
2022-09-09 303.15 307.80 301.60 305.30 0.0M
2022-09-08 303.35 304.95 299.55 300.45 0.0M
2022-09-07 303.65 305.10 299.30 300.65 0.0M
2022-09-06 301.45 308.25 297.70 303.90 0.0M
2022-09-05 303.00 303.00 296.05 298.65 0.0M
2022-09-02 303.00 303.00 293.00 295.20 0.0M
2022-09-01 302.00 305.75 299.20 300.10 0.0M
2022-08-30 295.00 303.00 295.00 301.90 0.0M
2022-08-29 290.00 300.35 290.00 297.80 0.0M
2022-08-26 298.50 306.00 298.50 301.95 0.0M
2022-08-25 304.95 304.95 292.55 297.30 0.0M
2022-08-24 296.90 303.50 295.75 299.15 0.0M
2022-08-23 291.00 298.15 291.00 297.05 0.0M
2022-08-22 299.35 299.35 292.80 293.95 0.0M
2022-08-19 301.85 303.15 298.75 299.35 0.0M
2022-08-18 300.00 302.80 296.25 301.85 0.0M
2022-08-17 299.85 302.80 299.00 300.85 0.0M
2022-08-16 295.00 303.30 295.00 299.85 0.0M
2022-08-12 298.00 303.75 297.20 298.35 0.0M
2022-08-11 301.25 311.50 291.55 297.55 0.0M
2022-08-10 311.00 311.00 299.45 301.25 0.0M
2022-08-08 301.50 302.95 299.10 301.05 0.0M
2022-08-05 301.00 305.00 298.40 300.70 0.0M
2022-08-04 305.65 307.40 298.00 300.95 0.0M
2022-08-03 309.90 309.90 299.90 305.10 0.0M
2022-08-02 310.85 313.00 308.75 310.05 0.0M
2022-08-01 303.00 314.00 303.00 310.85 0.0M
2022-07-29 299.00 304.00 296.30 302.50 0.0M
2022-07-28 296.00 296.00 290.45 295.25 0.0M
2022-07-27 294.90 299.50 290.05 290.70 0.0M
2022-07-26 298.50 298.50 287.60 291.35 0.0M
2022-07-25 298.00 299.00 292.05 295.05 0.0M
2022-07-22 302.85 302.85 295.00 297.05 0.0M
2022-07-21 300.40 303.50 298.15 300.00 0.0M
2022-07-20 299.10 306.90 295.90 298.30 0.0M
2022-07-19 291.00 295.90 290.00 294.60 0.0M
2022-07-18 293.55 293.55 289.55 291.20 0.0M
2022-07-15 289.95 290.90 286.10 286.75 0.0M
2022-07-14 290.80 291.55 285.15 288.00 0.0M
2022-07-13 292.85 294.55 289.10 290.10 0.0M
2022-07-12 298.80 300.60 289.55 291.65 0.0M
2022-07-11 285.00 304.75 282.85 297.40 0.0M
2022-07-08 288.55 288.60 282.90 284.15 0.0M
2022-07-07 280.00 287.90 279.50 284.75 0.0M
2022-07-06 278.80 279.85 274.25 277.70 0.0M
2022-07-05 279.00 281.85 277.00 277.95 0.0M
2022-07-04 279.05 279.70 276.05 276.50 0.0M
2022-07-01 278.55 282.30 275.95 276.80 0.0M
2022-06-30 285.50 289.10 280.00 280.40 0.0M
2022-06-29 286.45 289.10 285.00 285.50 0.0M
2022-06-28 287.00 290.00 285.00 289.30 0.0M
2022-06-27 292.00 292.15 288.00 289.25 0.0M
2022-06-24 283.25 289.60 283.25 286.30 0.0M
2022-06-23 281.10 284.00 279.80 281.15 0.0M
2022-06-22 282.45 283.15 280.00 281.20 0.0M
2022-06-21 286.05 286.45 277.55 282.45 0.0M
2022-06-20 299.00 304.20 273.00 278.35 0.1M
2022-06-17 298.00 305.95 298.00 300.50 0.0M
2022-06-16 315.90 322.80 298.00 304.85 0.0M
2022-06-15 313.35 323.20 310.90 320.80 0.0M
2022-06-14 308.00 318.50 307.75 309.25 0.0M
2022-06-13 327.00 327.00 310.25 311.50 0.0M
2022-06-10 319.95 329.35 318.05 326.10 0.0M
2022-06-09 312.70 328.60 312.70 321.75 0.0M
2022-06-08 314.80 319.80 309.75 314.15 0.0M
2022-06-07 309.00 314.80 302.70 311.20 0.0M
2022-06-06 307.30 307.30 298.30 304.20 0.0M
2022-06-03 311.30 312.00 306.20 307.35 0.0M
2022-06-02 315.00 315.00 306.85 308.35 0.0M
2022-06-01 320.00 320.00 310.10 311.75 0.0M
2022-05-31 309.90 315.70 308.35 311.90 0.0M
2022-05-30 306.85 313.00 306.30 309.30 0.0M
2022-05-27 304.00 310.70 301.55 305.40 0.0M
2022-05-26 306.15 306.15 295.15 301.55 0.0M
2022-05-25 315.00 315.00 298.00 303.50 0.0M
2022-05-24 306.00 318.80 303.40 306.00 0.0M
2022-05-23 325.00 325.00 303.00 304.30 0.0M
2022-05-20 336.00 344.25 334.50 335.00 0.0M
2022-05-19 335.00 338.85 327.00 331.70 0.0M
2022-05-18 329.80 346.45 324.00 342.00 0.1M
2022-05-17 303.10 329.85 303.05 329.80 0.2M
2022-05-16 303.00 305.50 298.00 299.90 0.0M
2022-05-13 304.60 306.70 300.10 301.30 0.0M
2022-05-12 295.00 302.20 294.50 299.70 0.0M
2022-05-11 305.20 307.35 297.60 302.00 0.3M
2022-05-10 311.15 313.00 303.10 305.10 0.0M
2022-05-09 314.00 315.15 304.95 310.55 0.0M
2022-05-06 303.00 314.35 303.00 311.15 0.0M
2022-05-05 316.00 323.20 315.50 317.25 0.0M
2022-05-04 316.00 329.00 316.00 316.75 0.0M
2022-05-02 327.85 327.85 315.65 317.95 0.0M
2022-04-29 336.00 336.55 322.00 327.85 0.0M
2022-04-28 336.00 338.90 332.30 333.10 0.0M
2022-04-27 336.60 337.45 333.10 334.85 0.0M
2022-04-26 349.50 349.50 332.20 337.90 0.0M
2022-04-25 343.00 350.00 335.55 340.20 0.1M
2022-04-22 351.00 357.05 348.00 349.15 0.0M
2022-04-21 350.00 354.55 350.00 351.95 0.0M
2022-04-20 354.95 357.45 346.65 350.25 0.0M
2022-04-19 359.95 363.00 347.45 352.95 0.0M
2022-04-18 362.00 362.00 349.45 352.65 0.0M
2022-04-13 363.10 367.65 359.50 361.35 0.0M
2022-04-12 370.00 370.00 352.50 358.20 0.0M
2022-04-11 368.00 372.50 364.10 369.60 0.0M
2022-04-08 375.00 375.00 367.00 368.35 0.0M
2022-04-07 371.15 375.85 364.20 365.40 0.0M
2022-04-06 374.50 376.75 366.00 371.10 0.0M
2022-04-05 377.80 377.80 368.05 369.55 0.0M
2022-04-04 364.00 376.55 361.05 371.55 0.1M
2022-04-01 363.00 369.75 361.55 363.80 0.0M
2022-03-31 364.00 367.30 361.00 362.00 0.0M
2022-03-30 365.10 366.10 360.00 363.30 0.0M
2022-03-29 360.00 371.35 358.00 368.05 0.0M
2022-03-28 370.00 372.90 357.10 361.25 0.1M
2022-03-25 379.90 383.35 367.55 370.45 0.0M
2022-03-24 364.20 385.40 363.20 377.80 0.1M
2022-03-23 355.30 366.00 355.10 361.10 0.1M
2022-03-22 360.00 367.00 355.10 357.35 0.1M
2022-03-21 355.00 367.60 351.35 359.60 0.2M
2022-03-17 333.70 354.65 327.80 347.45 0.1M
2022-03-16 317.80 327.00 315.00 323.70 0.4M
2022-03-15 314.95 314.95 306.90 308.35 0.0M
2022-03-14 311.25 315.75 310.35 313.35 0.1M
2022-03-11 313.25 317.55 310.25 311.25 0.0M
2022-03-10 319.90 320.00 311.00 313.05 0.0M
2022-03-09 316.00 317.90 313.05 314.50 0.0M
2022-03-08 311.15 312.55 306.45 310.10 0.1M
2022-03-07 305.00 310.85 300.25 308.00 0.1M
2022-03-04 319.25 320.20 307.90 309.00 0.0M
2022-03-03 327.85 330.00 320.05 321.50 0.0M
2022-03-02 307.90 323.00 302.65 319.60 0.0M
2022-02-28 299.00 307.00 293.35 305.50 0.0M
2022-02-25 301.30 306.00 298.70 300.15 0.0M
2022-02-24 300.10 307.95 288.85 291.05 0.1M
2022-02-23 310.00 316.00 310.00 314.05 0.0M
2022-02-22 303.00 311.95 303.00 308.65 0.0M
2022-02-21 322.95 322.95 312.85 318.00 0.0M
2022-02-18 325.00 327.25 322.50 323.35 0.0M
2022-02-17 330.50 335.00 326.70 328.10 0.0M
2022-02-16 336.15 337.50 329.95 330.50 0.1M
2022-02-15 333.00 336.25 324.25 332.85 0.0M
2022-02-14 331.30 338.00 325.20 331.20 0.1M
2022-02-11 350.50 351.30 341.55 343.45 0.0M
2022-02-10 352.80 357.70 347.35 350.50 0.0M
2022-02-09 340.00 349.20 338.30 341.50 0.0M
2022-02-08 336.85 345.00 333.00 336.60 0.0M
2022-02-07 341.00 347.55 339.10 340.85 0.0M
2022-02-04 344.80 348.35 341.50 345.35 0.0M
2022-02-03 354.25 356.50 342.00 342.95 0.0M
2022-02-02 349.00 357.00 342.50 354.25 0.0M
2022-02-01 331.50 345.15 329.75 342.55 0.0M
2022-01-31 339.10 339.10 325.00 326.65 0.1M
2022-01-28 334.50 335.80 328.45 333.90 0.0M
2022-01-27 330.00 336.80 325.70 332.60 0.0M
2022-01-25 323.00 336.00 315.50 331.90 0.1M
2022-01-24 348.00 348.00 320.70 322.55 0.0M
2022-01-21 337.85 347.65 335.25 340.35 0.1M
2022-01-20 349.00 350.95 337.35 339.30 0.0M
2022-01-19 345.00 352.40 344.00 347.45 0.0M
2022-01-18 354.70 356.70 347.50 350.55 0.0M
2022-01-17 351.00 354.40 348.10 353.25 0.0M
2022-01-14 350.00 355.50 348.00 350.30 0.0M
2022-01-13 346.20 352.55 343.25 351.75 0.0M
2022-01-12 352.00 354.35 345.10 346.20 0.0M
2022-01-11 352.15 353.00 342.25 350.85 0.0M
2022-01-10 351.00 355.00 347.00 349.65 0.0M
2022-01-07 342.75 357.55 342.75 350.60 0.0M
2022-01-06 342.00 350.00 337.80 344.45 0.1M
2022-01-05 331.00 344.10 331.00 343.40 0.1M
2022-01-04 339.00 342.00 333.00 334.25 0.1M
2022-01-03 340.00 344.60 337.05 339.30 0.0M