Shyam Metalics and Energy Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
16-06-2026 Tuesday	BSE Sensex : 76,808.48 +544.15 +0.71%		NSE Nifty 50 : 23,989.15 +135.25 +0.57%		USD - INR 1 $ = Rs 94.50	Find Stock
Company:	Shyam Metalics and Energy Ltd		MCap (aprox) 26740.5 Crores	Symbol : SHYAMMETL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.6%	10.0%	11.8%		20.5%	13.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
16-06-26	Tue	965.1	-4.75	595.68k	-0.5%
15-06-26	Mon	969.85	-13.9	229.99k	-1.4%	Data Update : 7 PM
12-06-26	Fri	983.75	14.3	864.6k	1.5%	16-06-26 : 965.1
11-06-26	Thu	969.45	0.6	121.71k	0.1%
10-06-26	Wed	968.85	-4.45	434.91k	-0.5%	Compared to  :  05-06-26 1001.3
09-06-26	Tue	973.3	-2.55	745.81k	-0.3%
08-06-26	Mon	975.85	-25.45	396.03k	-2.5%	7 Days %
05-06-26	Fri	1001.3	-0.7	663.55k	-0.1%	-3.6%
04-06-26	Thu	1002	22.05	1.08m	2.3%
03-06-26	Wed	979.95	-4.7	286.09k	-0.5%	Compared to  :  15-05-26 877.25
02-06-26	Tue	984.65	23.25	771.61k	2.4%
01-06-26	Mon	961.4	-11.95	581.53k	-1.2%	1 Month %
29-05-26	Fri	973.35	-2.7	1.08m	-0.3%	10.0%
27-05-26	Wed	976.05	-3.05	979.32k	-0.3%	.
26-05-26	Tue	979.1	17.05	1.44m	1.8%	Compared to  :  16-04-26 863.55
25-05-26	Mon	962.05	14.25	1.2m	1.5%
22-05-26	Fri	947.8	13.05	1.12m	1.4%	2 Months %
21-05-26	Thu	934.75	12.15	949.05k	1.3%	11.8%
20-05-26	Wed	922.6	17.1	743.76k	1.9%
19-05-26	Tue	905.5	18.85	699.35k	2.1%	Compared to  :  16-03-26
18-05-26	Mon	886.65	9.4	533.42k	1.1%
15-05-26	Fri	877.25	-5.45	682.25k	-0.6%	3 Months %
14-05-26	Thu	882.7	17.5	466.2k	2.0%
13-05-26	Wed	865.2	21.55	817.47k	2.6%
12-05-26	Tue	843.65	-28.15	833.92k	-3.2%	Compared to  :  16-12-25 800.95
11-05-26	Mon	871.8	-31.7	2.67m	-3.5%
08-05-26	Fri	903.5	19.45	1.45m	2.2%	6 Months %
07-05-26	Thu	884.05	-8.95	197.95k	-1.0%	20.5%
06-05-26	Wed	893	1.25	379.64k	0.1%
05-05-26	Tue	891.75	-13.65	321.79k	-1.5%	Compared to  :  16-06-25 847.35
04-05-26	Mon	905.4	31.65	668.65k	3.6%
30-04-26	Thu	873.75	-9.95	604.35k	-1.1%	1 year %
29-04-26	Wed	883.7	5.95	929.41k	0.7%	13.9%
28-04-26	Tue	877.75	-8.4	418.48k	-0.9%
27-04-26	Mon	886.15	65.45	2.79m	8.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
24-04-26	Fri	820.7	-6.25	521.17k	-0.8%
23-04-26	Thu	826.95	14.4	1m	1.8%
22-04-26	Wed	812.55	-11.65	323.85k	-1.4%
21-04-26	Tue	824.2	-27.35	323.5k	-3.2%
20-04-26	Mon	851.55	-12.65	392.65k	-1.5%
17-04-26	Fri	864.2	0.65	187.14k	0.1%
16-04-26	Thu	863.55	2.25	323.64k	0.3%
15-04-26	Wed	861.3	30.8	182.91k	3.7%
13-04-26	Mon	830.5	-8.3	104.48k	-1.0%
10-04-26	Fri	838.8	8.1	218.85k	1.0%
09-04-26	Thu	830.7	-7.7	112.28k	-0.9%
08-04-26	Wed	838.4	16.55	487.83k	2.0%
07-04-26	Tue	821.85	27.45	1.54m	3.5%
06-04-26	Mon	794.4	1.75	225.19k	0.2%
02-04-26	Thu	792.65	-4.35	63.58k	-0.5%
01-04-26	Wed	797	25.9	157.34k	3.4%
30-03-26	Mon	771.1	0.85	747.5k	0.1%
27-03-26	Fri	770.25	-24.5	278.51k	-3.1%
25-03-26	Wed	794.75	7.4	542.1k	0.9%
24-03-26	Tue	787.35	9.55	147.14k	1.2%
23-03-26	Mon	777.8	-17.5	291.54k	-2.2%
20-03-26	Fri	795.3	9.4	197.74k	1.2%
19-03-26	Thu	785.9	-0.65	185.04k	-0.1%
18-03-26	Wed	786.55	-75.05	221.13k	1.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	861.6	30.7	148.29k	3.7%
26-02-26	Thu	830.9	-11	79.25k	-1.3%
25-02-26	Wed	841.9	-8.2	104.9k	-1.0%
24-02-26	Tue	850.1	-7.5	193.02k	-0.9%
23-02-26	Mon	857.6	-35.05	151.71k	-3.9%
20-02-26	Fri	892.65	-4.1	145.51k	-0.5%
19-02-26	Thu	896.75	14.5	106.71k	1.6%
18-02-26	Wed	882.25	2.8	75.01k	0.3%
17-02-26	Tue	879.45	-16.7	132.1k	-1.9%
16-02-26	Mon	896.15	-9	120.1k	-1.0%
13-02-26	Fri	905.15	2.35	174.38k	0.3%
12-02-26	Thu	902.8	12.1	339.15k	1.4%
11-02-26	Wed	890.7	30.3	342.45k	3.5%
10-02-26	Tue	860.4	-2	89.29k	-0.2%
09-02-26	Mon	862.4	5.5	81.67k	0.6%
06-02-26	Fri	856.9	5.2	76.69k	0.6%
05-02-26	Thu	851.7	16.65	96.11k	2.0%
04-02-26	Wed	835.05	-13.1	90.73k	-1.5%
03-02-26	Tue	848.15	-8.1	77k	-0.9%
02-02-26	Mon	856.25	-14.5	637.8k	-1.7%
01-02-26	Sun	870.75	34.55	353.88k	4.1%
30-01-26	Fri	836.2	37.05	226.55k	4.6%
29-01-26	Thu	799.15	20.05	489.32k	2.6%
28-01-26	Wed	779.1	-24.65	85.28k	-3.1%
27-01-26	Tue	803.75	8.55	96.35k	1.1%
23-01-26	Fri	795.2	-5.8	225.6k	-0.7%
22-01-26	Thu	801	-17.5	130.19k	-2.1%
21-01-26	Wed	818.5	5.05	137.27k	0.6%
20-01-26	Tue	813.45	-23.3	141.84k	-2.8%
19-01-26	Mon	836.75	23.8	173.63k	2.9%
16-01-26	Fri	812.95	7.35	308.98k	0.9%
14-01-26	Wed	805.6	3.85	100.6k	0.5%
13-01-26	Tue	801.75	-0.65	110.47k	-0.1%
12-01-26	Mon	802.4	-24.7	141.96k	-3.0%
09-01-26	Fri	827.1	-5.95	36.02k	-0.7%
08-01-26	Thu	833.05	-12.75	118.89k	-1.5%
07-01-26	Wed	845.8	-4.5	73.56k	-0.5%
06-01-26	Tue	850.3	8.45	42.94k	1.0%
05-01-26	Mon	841.85	-5.8	72.16k	-0.7%
02-01-26	Fri	847.65	14	227.19k	1.7%
01-01-26	Thu	833.65	14.25	137.13k	1.7%
31-12-25	Wed	819.4	1.2	97.41k	0.1%
30-12-25	Tue	818.2	-5.55	44.64k	-0.7%
29-12-25	Mon	823.75	-2.5	600.27k	-0.3%
26-12-25	Fri	826.25	11.05	211.17k	1.4%
24-12-25	Wed	815.2	-2.85	88.36k	-0.3%
23-12-25	Tue	818.05	17.2	78.68k	2.1%
22-12-25	Mon	800.85	-3.5	82k	-0.4%
19-12-25	Fri	804.35	-2.75	45.49k	-0.3%
18-12-25	Thu	807.1	-2.05	481.35k	-0.3%
17-12-25	Wed	809.15	8.2	113.22k	1.0%
16-12-25	Tue	800.95	6.35	53.34k	0.8%
15-12-25	Mon	794.6	5.25	148.02k	0.7%
12-12-25	Fri	789.35	-27.1	218.56k	-3.3%
11-12-25	Thu	816.45	16.65	166.19k	2.1%
10-12-25	Wed	799.8	-3.1	149.8k	-0.4%
09-12-25	Tue	802.9	1.7	296.6k	0.2%
08-12-25	Mon	801.2	-3.55	57.81k	-0.4%
05-12-25	Fri	804.75	-3.85	135.64k	-0.5%
04-12-25	Thu	808.6	-11.55	55.72k	-1.4%
03-12-25	Wed	820.15	6.25	149.99k	0.8%
02-12-25	Tue	813.9	-5.05	59.29k	-0.6%
01-12-25	Mon	818.95	-8.15	64.56k	-1.0%
28-11-25	Fri	827.1	8.7	93.35k	1.1%
27-11-25	Thu	818.4	6.55	152.36k	0.8%
26-11-25	Wed	811.85	-14.35	1.35m	-1.7%
25-11-25	Tue	826.2	-8.8	75.42k	-1.1%
24-11-25	Mon	835	-1.7	129.3k	-0.2%
21-11-25	Fri	836.7	-10.85	66.26k	-1.3%
20-11-25	Thu	847.55	-8.45	72.52k	-1.0%
19-11-25	Wed	856	0.2	83.05k	0.0%
18-11-25	Tue	855.8	3.25	84.72k	0.4%
17-11-25	Mon	852.55	-11.1	60.07k	-1.3%
14-11-25	Fri	863.65	8.85	204.91k	1.0%
13-11-25	Thu	854.8	3.5	105.83k	0.4%
12-11-25	Wed	851.3	-9.25	212.52k	-1.1%
11-11-25	Tue	860.55	21.25	1.05m	2.5%
10-11-25	Mon	839.3	-47.5	357.82k	-5.4%
07-11-25	Fri	886.8	-14.4	236.63k	-1.6%
06-11-25	Thu	901.2	23.35	320.02k	2.7%
04-11-25	Tue	877.85	-28.4	168.81k	-3.1%
03-11-25	Mon	906.25	-9.45	56.84k	-1.0%
31-10-25	Fri	915.7	10.55	269.87k	1.2%
30-10-25	Thu	905.15	8.05	136.96k	0.9%
29-10-25	Wed	897.1	-6.55	99.74k	-0.7%
28-10-25	Tue	903.65	-4.65	159.72k	-0.5%
27-10-25	Mon	908.3	-18.8	154.11k	-2.0%
24-10-25	Fri	927.1	2.35	22.15k	0.3%
23-10-25	Thu	924.75	6.75	204.86k	0.7%
21-10-25	Tue	918	1.9	104.47k	0.2%
20-10-25	Mon	916.1	0.5	90k	0.1%
17-10-25	Fri	915.6	-12.8	182.9k	-1.4%
16-10-25	Thu	928.4	2.55	181.86k	0.3%
15-10-25	Wed	925.85	-5.8	140.42k	-0.6%
14-10-25	Tue	931.65	-14.05	159.56k	-1.5%
13-10-25	Mon	945.7	14.25	200.27k	1.5%
10-10-25	Fri	931.45	4.1	382.84k	0.4%
09-10-25	Thu	927.35	-32	317.99k	-3.3%
08-10-25	Wed	959.35	-11.45	262.83k	-1.2%
07-10-25	Tue	970.8	46.45	987.82k	5.0%
06-10-25	Mon	924.35	11.05	83.33k	1.2%
03-10-25	Fri	913.3	4.4	92.34k	0.5%
01-10-25	Wed	908.9	1.65	199.24k	0.2%
30-09-25	Tue	907.25	-13.1	148.32k	-1.4%
29-09-25	Mon	920.35	1.55	147.17k	0.2%
26-09-25	Fri	918.8	15.95	594.23k	1.8%
25-09-25	Thu	902.85	-15.5	91.82k	-1.7%
24-09-25	Wed	918.35	10.15	153.49k	1.1%
23-09-25	Tue	908.2	-7.05	179.16k	-0.8%
22-09-25	Mon	915.25	1.7	75.44k	0.2%
19-09-25	Fri	913.55	-11.3	150.45k	-1.2%
18-09-25	Thu	924.85	1.95	63.56k	0.2%
17-09-25	Wed	922.9	5.15	129.99k	0.6%
16-09-25	Tue	917.75	-2.6	97.83k	-0.3%
15-09-25	Mon	920.35	1.3	127.33k	0.1%
12-09-25	Fri	919.05	-11.1	117.82k	-1.2%
11-09-25	Thu	930.15	-15.2	152.28k	-1.6%
10-09-25	Wed	945.35	16.5	219.43k	1.8%
09-09-25	Tue	928.85	6.2	70.12k	0.7%
08-09-25	Mon	922.65	-11.95	217.41k	-1.3%
05-09-25	Fri	934.6	32.3	196.87k	3.6%
04-09-25	Thu	902.3	-0.2	278.46k	0.0%
03-09-25	Wed	902.5	-2.8	208.99k	-0.3%
02-09-25	Tue	905.3	-0.6	200.42k	-0.1%
01-09-25	Mon	905.9	-35.55	195.3k	-3.8%
29-08-25	Fri	941.45	-6.4	227.42k	-0.7%
28-08-25	Thu	947.85	7.85	137.23k	0.8%
26-08-25	Tue	940	-9.05	145.27k	-1.0%
25-08-25	Mon	949.05	1.95	238.52k	0.2%
22-08-25	Fri	947.1	1.05	141.76k	0.1%
21-08-25	Thu	946.05	-22.25	212.47k	-2.3%
20-08-25	Wed	968.3	11	363.92k	1.1%
19-08-25	Tue	957.3	-6.8	103.13k	-0.7%
18-08-25	Mon	964.1	14.85	299k	1.6%
14-08-25	Thu	949.25	-3.9	89.21k	-0.4%
13-08-25	Wed	953.15	0.8	242.45k	0.1%
12-08-25	Tue	952.35	-16.1	156.8k	-1.7%
11-08-25	Mon	968.45	17.8	363.05k	1.9%
08-08-25	Fri	950.65	-31.45	341.61k	-3.2%
07-08-25	Thu	982.1	4.45	153.03k	0.5%
06-08-25	Wed	977.65	-0.95	285.35k	-0.1%
05-08-25	Tue	978.6	-8	244.95k	-0.8%
04-08-25	Mon	986.6	-6.55	364.48k	-0.7%
01-08-25	Fri	985.6	1	352.49k	0.1%
31-07-25	Thu	992.15	34.45	796.52k	3.6%
30-07-25	Wed	957.7	-11.3	868.78k	-1.2%
29-07-25	Tue	969	17.1	1.03m	1.8%
28-07-25	Mon	951.9	26.15	2.31m	2.8%
25-07-25	Fri	925.75	-10.05	977.05k	-1.1%
24-07-25	Thu	935.8	15.85	1.32m	1.7%
23-07-25	Wed	919.95	9.05	1.08m	1.0%
22-07-25	Tue	910.9	-8.9	285k	-1.0%
21-07-25	Mon	919.8	17.4	1.02m	1.9%
18-07-25	Fri	902.4	30.45	829.22k	3.5%
17-07-25	Thu	871.95	16.65	295.89k	1.9%
16-07-25	Wed	855.3	4.75	127.51k	0.6%
15-07-25	Tue	850.55	-8	95.25k	-0.9%
14-07-25	Mon	858.55	-1.65	94.97k	-0.2%
11-07-25	Fri	860.2	-9.55	67.24k	-1.1%
10-07-25	Thu	869.75	-3	105.49k	-0.3%
09-07-25	Wed	872.75	-5.8	132.07k	-0.7%
08-07-25	Tue	878.55	1.4	224.93k	0.2%
07-07-25	Mon	877.15	-1.8	236.89k	-0.2%
04-07-25	Fri	878.95	4.35	813.97k	0.5%
03-07-25	Thu	874.6	4.2	174.11k	0.5%
02-07-25	Wed	870.4	14.8	282.77k	1.7%
01-07-25	Tue	855.6	-8.45	344.6k	-1.0%
30-06-25	Mon	864.05	19.7	361.21k	2.3%
27-06-25	Fri	844.35	10.55	371.67k	1.3%
26-06-25	Thu	833.8	0.35	121.68k	0.0%
25-06-25	Wed	833.45	7.1	175.78k	0.9%
24-06-25	Tue	826.35	7.8	181.09k	1.0%
23-06-25	Mon	818.55	-9.15	388.29k	-1.1%
20-06-25	Fri	827.7	-7.75	129.62k	-0.9%
19-06-25	Thu	835.45	-3.35	181.88k	-0.4%
18-06-25	Wed	838.8	2.4	211.74k	0.3%
17-06-25	Tue	836.4	-10.95	156.21k	-1.3%
16-06-25	Mon	847.35	-10.75	333.7k	-1.3%
13-06-25	Fri	858.1	-20.65	369.54k	-2.3%
12-06-25	Thu	878.75	-0.85	388.8k	-0.1%