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
2023-12-29 627.65 629.85 614.00 626.90 0.0M
2023-12-28 624.25 633.65 622.55 625.80 0.0M
2023-12-27 624.10 626.30 610.15 622.55 0.0M
2023-12-26 614.20 627.30 610.00 618.75 0.1M
2023-12-22 590.60 612.00 577.05 608.70 0.3M
2023-12-21 515.85 572.30 506.65 572.05 0.2M
2023-12-20 545.00 546.50 517.45 520.30 0.2M
2023-12-19 541.35 544.95 532.00 539.75 0.1M
2023-12-18 513.40 541.85 511.50 536.85 0.1M
2023-12-15 519.40 522.50 511.25 513.40 0.0M
2023-12-14 515.35 527.95 513.00 519.15 0.1M
2023-12-13 514.35 518.05 507.35 514.60 0.1M
2023-12-12 527.00 528.20 510.70 513.95 0.0M
2023-12-11 516.15 534.55 516.15 524.40 0.1M
2023-12-08 518.50 526.05 503.70 515.35 0.1M
2023-12-07 519.65 519.65 507.00 513.05 0.1M
2023-12-06 489.90 523.40 486.05 514.60 0.1M
2023-12-05 470.10 489.85 462.90 482.00 0.1M
2023-12-04 470.25 478.70 470.00 471.00 0.0M
2023-12-01 470.65 475.15 462.00 468.35 0.1M
2023-11-30 455.05 473.00 455.05 470.65 0.1M
2023-11-29 454.00 461.10 443.25 456.05 0.0M
2023-11-28 448.05 452.50 442.45 445.60 0.0M
2023-11-24 443.20 452.05 441.55 447.65 0.0M
2023-11-23 449.95 453.15 443.00 444.25 0.0M
2023-11-22 450.90 453.55 444.35 447.40 0.0M
2023-11-21 461.00 461.45 448.05 449.75 0.0M
2023-11-20 459.95 464.50 455.00 456.00 0.0M
2023-11-17 464.30 466.00 449.75 454.10 0.1M
2023-11-16 474.80 477.05 461.00 464.30 0.0M
2023-11-15 479.85 484.00 471.00 472.35 0.1M
2023-11-13 472.40 480.45 471.40 473.00 0.1M
2023-11-12 474.95 475.45 466.20 471.40 0.0M
2023-11-10 450.95 459.95 442.80 455.35 0.0M
2023-11-09 452.30 453.00 445.85 447.65 0.0M
2023-11-08 451.70 455.20 448.05 448.90 0.0M
2023-11-07 438.80 454.05 438.80 448.35 0.0M
2023-11-06 445.00 446.20 433.15 443.50 0.0M
2023-11-03 434.05 441.50 432.00 439.95 0.0M
2023-11-02 435.00 437.70 424.85 430.95 0.0M
2023-11-01 443.70 443.70 432.30 435.30 0.0M
2023-10-31 444.95 452.00 440.00 440.40 0.0M
2023-10-30 441.70 448.40 437.45 440.20 0.0M
2023-10-27 439.25 444.50 436.30 442.90 0.0M
2023-10-26 432.25 437.65 421.00 433.60 0.0M
2023-10-25 437.50 442.40 420.50 435.65 0.0M
2023-10-23 457.60 458.95 430.40 433.55 0.1M
2023-10-20 470.35 472.40 455.35 457.60 0.0M
2023-10-19 463.85 473.00 459.40 470.30 0.0M
2023-10-18 471.00 482.90 461.00 465.30 0.0M
2023-10-17 475.00 479.85 466.00 469.45 0.1M
2023-10-16 458.05 477.55 453.00 470.95 0.1M
2023-10-13 463.35 465.00 453.00 457.60 0.0M
2023-10-12 433.90 465.50 432.00 461.20 0.1M
2023-10-11 439.95 441.25 432.00 433.85 0.0M
2023-10-10 433.05 438.35 431.40 434.90 0.0M
2023-10-09 432.15 439.70 432.00 434.45 0.0M
2023-10-06 443.85 445.00 435.95 443.10 0.0M
2023-10-05 446.95 446.95 435.35 438.00 0.0M
2023-10-04 444.45 449.65 438.00 440.00 0.0M
2023-10-03 445.95 447.95 441.00 444.25 0.0M
2023-09-29 438.00 446.55 438.00 442.10 0.0M
2023-09-28 441.05 445.15 436.00 439.55 0.0M
2023-09-27 448.95 448.95 437.30 441.70 0.0M
2023-09-26 450.00 451.95 432.55 438.30 0.0M
2023-09-25 434.00 447.00 427.35 441.70 0.1M
2023-09-22 433.05 442.20 429.40 434.85 0.0M
2023-09-21 435.00 440.00 427.00 431.15 0.0M
2023-09-20 435.75 441.80 433.90 434.90 0.0M
2023-09-18 452.95 455.00 435.65 438.15 0.0M
2023-09-15 450.45 457.00 444.60 447.40 0.1M
2023-09-14 441.90 451.20 441.90 446.60 0.1M
2023-09-13 436.00 447.95 430.00 441.85 0.1M
2023-09-12 435.10 446.00 434.85 437.40 0.4M
2023-09-11 445.90 459.75 435.75 451.85 0.1M
2023-09-08 477.85 478.10 458.50 467.65 0.0M
2023-09-07 483.55 483.55 470.00 473.10 0.1M
2023-09-06 488.90 492.20 478.45 483.55 0.0M
2023-09-05 481.05 493.00 477.65 487.55 0.1M
2023-09-04 489.00 494.65 474.30 480.50 0.1M
2023-09-01 466.65 489.00 461.20 480.65 0.1M
2023-08-31 465.25 477.55 465.25 466.60 0.0M
2023-08-30 477.20 477.45 466.30 473.40 0.0M
2023-08-29 480.05 485.00 475.50 477.15 0.0M
2023-08-28 476.05 484.95 476.05 478.45 0.0M
2023-08-25 474.85 488.30 471.10 476.00 0.1M
2023-08-24 477.65 485.00 467.55 471.25 0.1M
2023-08-23 460.00 471.00 460.00 470.05 0.0M
2023-08-22 466.05 477.20 464.00 465.70 0.0M
2023-08-21 460.15 474.30 460.15 466.85 0.0M
2023-08-18 468.05 477.00 460.35 463.50 0.0M
2023-08-17 469.00 475.05 465.95 470.05 0.0M
2023-08-16 460.05 473.20 459.00 469.20 0.0M
2023-08-14 461.00 479.00 457.95 464.00 0.1M
2023-08-11 448.05 479.80 448.05 465.65 0.1M
2023-08-10 451.25 460.85 443.00 447.55 0.0M
2023-08-09 424.95 464.50 424.25 450.45 0.5M
2023-08-08 402.15 430.50 402.15 422.30 0.2M
2023-08-07 400.35 408.70 400.35 403.35 0.0M
2023-08-04 402.05 408.70 397.50 401.70 0.0M
2023-08-03 390.05 402.00 382.60 399.75 0.1M
2023-08-02 391.90 399.60 388.10 393.80 0.0M
2023-08-01 394.05 399.95 386.75 394.70 0.0M
2023-07-31 393.20 402.10 386.20 394.10 0.0M
2023-07-28 400.80 403.85 384.90 393.20 0.0M
2023-07-27 404.85 410.05 399.15 402.75 0.1M
2023-07-26 398.90 403.00 396.00 400.80 0.0M
2023-07-25 395.10 402.60 395.00 399.65 0.0M
2023-07-24 382.40 398.00 382.40 394.75 0.0M
2023-07-21 382.00 389.00 375.20 385.70 0.0M
2023-07-20 383.00 388.20 378.60 383.30 0.0M
2023-07-19 377.05 392.90 377.05 379.90 0.1M
2023-07-18 380.05 387.40 372.00 377.25 0.1M
2023-07-17 362.20 381.00 362.20 377.85 0.1M
2023-07-14 345.55 364.50 345.50 362.20 0.1M
2023-07-13 353.00 356.00 343.55 348.45 0.0M
2023-07-12 355.05 355.05 348.05 352.40 0.1M
2023-07-11 350.80 357.15 350.40 352.10 0.0M
2023-07-10 351.20 359.85 348.15 349.70 0.0M
2023-07-07 350.15 359.45 350.15 353.50 0.0M
2023-07-06 354.15 364.00 354.15 356.65 0.0M
2023-07-05 356.70 367.65 356.70 359.15 0.0M
2023-07-04 363.05 364.20 355.05 359.50 0.0M
2023-07-03 360.95 369.35 358.50 362.10 0.1M
2023-06-30 364.05 365.95 356.00 359.40 0.1M
2023-06-28 369.00 373.00 362.60 364.55 0.0M
2023-06-27 351.05 368.15 351.05 365.75 0.2M
2023-06-26 336.05 350.50 336.05 349.65 0.1M
2023-06-23 341.05 342.15 333.40 334.95 0.0M
2023-06-22 348.30 355.95 340.50 342.30 0.0M
2023-06-21 352.00 355.50 346.05 347.15 0.0M
2023-06-20 350.00 355.45 343.40 353.15 0.0M
2023-06-19 341.45 352.75 339.05 349.55 0.1M
2023-06-16 335.10 348.70 335.10 340.30 0.0M
2023-06-15 343.35 343.35 331.55 334.40 0.1M
2023-06-14 321.95 347.00 317.85 341.15 0.1M
2023-06-13 324.00 324.00 316.30 317.20 0.0M
2023-06-12 321.70 324.05 319.55 321.40 0.0M
2023-06-09 318.25 320.00 311.70 317.40 0.0M
2023-06-08 318.90 323.10 316.60 318.10 0.0M
2023-06-07 311.65 316.75 307.10 315.45 0.1M
2023-06-06 295.00 322.55 295.00 311.65 0.1M
2023-06-05 295.40 298.45 292.05 293.25 0.0M
2023-06-02 296.00 301.20 294.50 294.90 0.0M
2023-06-01 296.55 298.95 294.20 295.55 0.0M
2023-05-31 297.00 300.00 294.15 295.45 0.0M
2023-05-30 302.05 306.70 298.25 299.10 0.0M
2023-05-29 303.25 309.25 300.20 301.60 0.0M
2023-05-26 304.55 305.10 301.05 303.05 0.0M
2023-05-25 299.05 315.00 297.90 304.50 0.1M
2023-05-24 295.00 303.80 295.00 301.65 0.0M
2023-05-23 297.00 300.75 295.00 299.10 0.0M
2023-05-22 297.70 299.95 294.80 296.70 0.0M
2023-05-19 295.50 300.70 293.75 297.70 0.0M
2023-05-18 298.60 304.45 295.30 296.30 0.0M
2023-05-17 301.00 302.95 293.00 298.65 0.0M
2023-05-16 305.00 306.35 298.60 299.50 0.0M
2023-05-15 304.05 308.00 303.70 304.60 0.0M
2023-05-12 303.10 305.95 298.05 302.65 0.0M
2023-05-11 301.05 304.65 299.80 303.10 0.0M
2023-05-10 296.85 302.00 295.65 300.60 0.0M
2023-05-09 300.80 305.00 295.25 296.35 0.0M
2023-05-08 299.05 303.70 297.30 298.95 0.0M
2023-05-05 302.20 305.70 297.25 299.80 0.0M
2023-05-04 293.10 302.95 293.10 301.85 0.0M
2023-05-03 293.20 296.20 292.05 292.85 0.0M
2023-05-02 294.00 297.60 293.10 294.15 0.0M
2023-04-28 292.05 296.55 292.05 294.00 0.0M
2023-04-27 296.05 298.20 291.85 294.10 0.0M
2023-04-26 300.30 300.50 296.05 297.90 0.0M
2023-04-25 301.00 303.30 299.00 300.35 0.0M
2023-04-24 304.60 310.15 299.10 299.85 0.0M
2023-04-21 310.00 310.25 303.05 304.60 0.0M
2023-04-20 305.00 313.70 300.90 310.55 0.0M
2023-04-19 291.50 304.10 291.50 301.20 0.0M
2023-04-18 293.00 296.30 292.45 295.80 0.0M
2023-04-17 290.85 293.30 288.00 292.35 0.0M
2023-04-13 292.55 295.00 287.00 290.85 0.0M
2023-04-12 287.85 295.00 286.35 291.85 0.0M
2023-04-11 281.05 288.80 280.95 287.85 0.0M
2023-04-10 279.95 283.80 277.20 281.85 0.0M
2023-04-06 274.40 276.50 272.45 275.20 0.0M
2023-04-05 278.00 278.00 270.00 275.50 0.0M
2023-04-03 261.10 273.50 261.10 272.00 0.0M
2023-03-31 264.25 270.50 261.10 263.65 0.0M
2023-03-29 253.05 266.95 253.05 264.45 0.0M
2023-03-28 265.05 267.55 255.05 255.50 0.0M
2023-03-27 269.15 271.95 261.90 264.50 0.0M
2023-03-24 278.00 278.70 269.40 271.35 0.0M
2023-03-23 272.30 278.50 272.30 275.95 0.0M
2023-03-22 276.05 279.05 274.95 275.25 0.0M
2023-03-21 280.00 283.00 268.20 276.75 0.0M
2023-03-20 279.00 280.75 274.15 278.40 0.0M
2023-03-17 268.05 283.35 268.05 278.85 0.0M
2023-03-16 274.45 274.45 263.15 266.40 0.0M
2023-03-15 275.40 277.35 271.00 273.25 0.0M
2023-03-14 270.70 277.25 270.05 273.85 0.0M
2023-03-13 280.05 280.75 270.50 273.00 0.0M
2023-03-10 283.10 283.10 278.75 280.05 0.0M
2023-03-09 281.50 287.85 281.50 283.10 0.0M
2023-03-08 279.15 282.95 278.30 281.05 0.0M
2023-03-06 277.00 282.70 277.00 280.65 0.0M
2023-03-03 273.00 279.00 272.70 276.75 0.0M
2023-03-02 277.00 277.20 272.55 273.60 0.0M
2023-03-01 269.65 278.00 269.65 276.95 0.0M
2023-02-28 285.30 285.30 268.50 269.65 0.0M
2023-02-27 284.90 286.55 276.50 277.45 0.0M
2023-02-24 283.00 286.95 282.05 284.75 0.0M
2023-02-23 290.05 290.70 283.00 285.90 0.0M
2023-02-22 287.90 290.30 283.25 288.70 0.0M
2023-02-21 288.00 291.30 288.00 288.35 0.0M
2023-02-20 288.25 292.45 287.00 289.90 0.0M
2023-02-17 292.85 293.35 288.05 291.45 0.0M
2023-02-16 290.15 294.00 289.60 292.70 0.0M
2023-02-15 291.50 298.35 282.50 296.25 0.0M
2023-02-14 293.75 297.55 291.05 292.00 0.0M
2023-02-13 303.80 303.80 292.10 293.75 0.0M
2023-02-10 297.95 298.05 296.00 296.65 0.0M
2023-02-09 296.10 299.45 295.70 297.25 0.0M
2023-02-08 295.10 301.75 294.70 298.60 0.0M
2023-02-07 301.25 301.35 295.65 298.05 0.0M
2023-02-06 300.00 301.85 298.70 300.50 0.0M
2023-02-03 297.05 302.10 296.85 299.20 0.0M
2023-02-02 300.85 303.40 298.05 299.95 0.0M
2023-02-01 308.85 314.00 295.10 301.05 0.0M
2023-01-31 304.90 306.00 300.45 304.00 0.0M
2023-01-30 296.90 306.75 296.90 301.85 0.0M
2023-01-27 307.10 310.30 298.50 303.50 0.0M
2023-01-25 319.70 319.70 305.65 307.10 0.0M
2023-01-24 321.95 323.40 314.00 318.20 0.0M
2023-01-23 326.15 329.00 318.40 321.95 0.1M
2023-01-20 315.00 329.00 311.25 326.15 0.0M
2023-01-19 304.00 317.75 302.65 312.85 0.0M
2023-01-18 301.00 305.60 300.00 303.95 0.0M
2023-01-17 305.00 314.00 298.00 300.25 0.0M
2023-01-16 309.80 309.80 303.85 307.95 0.0M
2023-01-13 308.05 310.70 304.00 305.85 0.0M
2023-01-12 301.70 303.45 294.40 301.10 0.0M
2023-01-11 305.00 305.00 298.10 299.90 0.0M
2023-01-10 307.95 307.95 298.00 299.25 0.0M
2023-01-09 303.50 309.95 300.70 301.70 0.0M
2023-01-06 317.25 317.25 301.60 302.55 0.0M
2023-01-05 312.00 316.15 306.70 307.95 0.0M
2023-01-04 323.70 326.90 311.45 313.15 0.0M
2023-01-03 334.00 334.70 325.20 327.10 0.0M
2023-01-02 317.95 329.80 312.10 326.45 0.0M