NSE: SHYAMMETL | Series: EQ
-
LTP
901.00
-13.40 (-1.47 %) -
Open
908.80
876.70 -
High
924.00
920.00 -
Low
900.00
861.55 -
Close
908.70
914.40 -
52W High
945.00
10 Oct, 2024 -
52W Low
628.25
10 Jan, 2025
Upper Circuit: 1,097.28
Lower Circuit: 731.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 908.80 | 924.00 | 900.00 | 901.00 | 908.70 | -5.70 | -0.62 | 945.00 | 628.25 | 471,707 | 43.09 Crore | 19,937 |
| 02 Apr, 2025 | 876.70 | 920.00 | 861.55 | 911.00 | 914.40 | 53.90 | 6.26 | 945.00 | 628.25 | 2,339,645 | 210.50 Crore | 79,739 |
| 01 Apr, 2025 | 844.95 | 877.00 | 840.05 | 858.35 | 860.50 | 7.20 | 0.84 | 945.00 | 628.25 | 408,769 | 35.02 Crore | 16,121 |
| 28 Mar, 2025 | 853.95 | 873.05 | 845.05 | 857.00 | 853.30 | -0.65 | -0.08 | 945.00 | 628.25 | 675,770 | 57.96 Crore | 14,718 |
| 27 Mar, 2025 | 852.70 | 858.80 | 838.85 | 853.00 | 853.95 | -1.50 | -0.18 | 945.00 | 628.25 | 312,527 | 26.62 Crore | 14,101 |
| 26 Mar, 2025 | 855.05 | 865.25 | 849.15 | 855.00 | 855.45 | 1.05 | 0.12 | 945.00 | 628.25 | 201,601 | 17.26 Crore | 9,155 |
| 25 Mar, 2025 | 872.00 | 872.00 | 843.05 | 853.00 | 854.40 | -9.20 | -1.07 | 945.00 | 628.25 | 361,088 | 30.87 Crore | 15,352 |
| 24 Mar, 2025 | 905.00 | 905.00 | 858.50 | 865.00 | 863.60 | -5.70 | -0.66 | 945.00 | 628.25 | 921,746 | 81.33 Crore | 36,758 |
| 21 Mar, 2025 | 855.00 | 874.80 | 844.50 | 873.00 | 869.30 | 16.95 | 1.99 | 945.00 | 628.25 | 598,456 | 51.39 Crore | 18,182 |
| 20 Mar, 2025 | 863.00 | 871.80 | 844.70 | 848.10 | 852.35 | -7.25 | -0.84 | 945.00 | 628.25 | 363,580 | 31.16 Crore | 17,947 |
| 19 Mar, 2025 | 860.00 | 865.30 | 839.30 | 858.00 | 859.60 | 14.15 | 1.67 | 945.00 | 628.25 | 482,052 | 41.20 Crore | 19,699 |
| 18 Mar, 2025 | 817.05 | 852.20 | 813.80 | 846.00 | 845.45 | 28.40 | 3.48 | 945.00 | 628.25 | 728,479 | 61.25 Crore | 30,051 |
| 17 Mar, 2025 | 829.75 | 836.00 | 801.00 | 820.00 | 817.05 | -8.30 | -1.01 | 945.00 | 628.25 | 320,149 | 26.13 Crore | 15,392 |
| 13 Mar, 2025 | 821.00 | 831.00 | 810.00 | 825.00 | 825.35 | 6.40 | 0.78 | 945.00 | 628.25 | 278,253 | 22.91 Crore | 12,417 |
| 12 Mar, 2025 | 806.65 | 821.00 | 801.00 | 819.00 | 818.95 | 16.35 | 2.04 | 945.00 | 628.25 | 272,592 | 22.19 Crore | 15,942 |
| 11 Mar, 2025 | 805.00 | 810.55 | 785.00 | 808.00 | 802.60 | -13.60 | -1.67 | 945.00 | 628.25 | 474,240 | 37.83 Crore | 14,435 |
| 10 Mar, 2025 | 827.95 | 841.95 | 808.25 | 812.00 | 816.20 | -8.00 | -0.97 | 945.00 | 628.25 | 825,596 | 68.01 Crore | 33,019 |
| 07 Mar, 2025 | 758.30 | 829.00 | 755.40 | 825.50 | 824.20 | 65.90 | 8.69 | 945.00 | 628.25 | 1,986,889 | 161.62 Crore | 63,675 |
| 06 Mar, 2025 | 745.00 | 767.05 | 744.90 | 755.00 | 758.30 | 13.75 | 1.85 | 945.00 | 628.25 | 227,177 | 17.23 Crore | 14,625 |
| 05 Mar, 2025 | 730.90 | 746.90 | 722.15 | 743.70 | 744.55 | 20.50 | 2.83 | 945.00 | 628.25 | 165,170 | 12.17 Crore | 8,686 |
| 04 Mar, 2025 | 698.50 | 728.15 | 688.50 | 723.25 | 724.05 | 21.55 | 3.07 | 945.00 | 628.25 | 194,422 | 13.96 Crore | 13,147 |