NSE: SHYAMMETL | Series: EQ
-
LTP
769.85
-29.20 (-3.65 %) -
Open
799.20
784.00 -
High
803.50
807.05 -
Low
761.95
775.25 -
Close
768.45
799.05 -
52W High
945.00
10 Oct, 2024 -
52W Low
761.95
20 Dec, 2024
Upper Circuit: 958.86
Lower Circuit: 639.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 799.20 | 803.50 | 761.95 | 769.85 | 768.45 | -30.60 | -3.83 | 945.00 | 761.95 | 173,748 | 13.55 Crore | 9,058 |
| 19 Dec, 2024 | 784.00 | 807.05 | 775.25 | 798.00 | 799.05 | 6.60 | 0.83 | 945.00 | 775.00 | 148,492 | 11.81 Crore | 9,119 |
| 18 Dec, 2024 | 810.25 | 816.30 | 789.90 | 790.05 | 792.45 | -20.50 | -2.52 | 945.00 | 775.00 | 203,438 | 16.31 Crore | 14,676 |
| 17 Dec, 2024 | 823.50 | 830.80 | 810.85 | 812.00 | 812.95 | -10.50 | -1.28 | 945.00 | 775.00 | 170,682 | 13.94 Crore | 6,020 |
| 16 Dec, 2024 | 831.90 | 839.90 | 821.00 | 824.50 | 823.45 | -10.90 | -1.31 | 945.00 | 775.00 | 134,505 | 11.14 Crore | 6,812 |
| 13 Dec, 2024 | 830.00 | 838.35 | 820.00 | 831.90 | 834.35 | -2.85 | -0.34 | 945.00 | 775.00 | 165,145 | 13.70 Crore | 11,005 |
| 12 Dec, 2024 | 851.95 | 851.95 | 835.00 | 837.00 | 837.20 | -17.80 | -2.08 | 945.00 | 775.00 | 85,921 | 7.24 Crore | 5,325 |
| 11 Dec, 2024 | 870.00 | 874.00 | 846.85 | 853.95 | 855.00 | -13.40 | -1.54 | 945.00 | 775.00 | 230,246 | 19.84 Crore | 15,016 |
| 10 Dec, 2024 | 852.00 | 872.00 | 846.70 | 867.60 | 868.40 | 20.10 | 2.37 | 945.00 | 775.00 | 440,589 | 38.02 Crore | 18,953 |
| 09 Dec, 2024 | 852.80 | 854.45 | 835.50 | 848.35 | 848.30 | -4.50 | -0.53 | 945.00 | 775.00 | 204,127 | 17.25 Crore | 12,570 |
| 06 Dec, 2024 | 848.60 | 856.95 | 847.10 | 852.20 | 852.80 | 7.70 | 0.91 | 945.00 | 775.00 | 130,223 | 11.10 Crore | 7,751 |
| 05 Dec, 2024 | 848.30 | 859.85 | 840.00 | 849.50 | 845.10 | 2.30 | 0.27 | 945.00 | 775.00 | 229,822 | 19.56 Crore | 16,182 |
| 04 Dec, 2024 | 825.00 | 845.00 | 822.05 | 842.95 | 842.80 | 12.90 | 1.55 | 945.00 | 775.00 | 146,493 | 12.25 Crore | 9,606 |
| 03 Dec, 2024 | 825.00 | 836.80 | 816.00 | 826.15 | 829.90 | 11.90 | 1.45 | 945.00 | 775.00 | 172,175 | 14.24 Crore | 10,793 |
| 02 Dec, 2024 | 839.70 | 842.50 | 815.45 | 815.50 | 818.00 | -16.60 | -1.99 | 945.00 | 775.00 | 150,716 | 12.41 Crore | 11,313 |
| 29 Nov, 2024 | 836.20 | 841.00 | 830.55 | 833.00 | 834.60 | -1.60 | -0.19 | 945.00 | 775.00 | 89,666 | 7.50 Crore | 7,315 |
| 28 Nov, 2024 | 844.95 | 849.70 | 831.20 | 835.50 | 836.20 | -8.50 | -1.01 | 945.00 | 775.00 | 99,715 | 8.38 Crore | 8,213 |
| 27 Nov, 2024 | 840.00 | 846.00 | 838.20 | 844.85 | 844.70 | 6.60 | 0.79 | 945.00 | 775.00 | 181,945 | 15.34 Crore | 7,882 |
| 26 Nov, 2024 | 821.75 | 840.80 | 811.00 | 839.40 | 838.10 | 16.35 | 1.99 | 945.00 | 775.00 | 212,175 | 17.61 Crore | 8,878 |
| 25 Nov, 2024 | 817.10 | 834.65 | 816.35 | 818.00 | 821.75 | 8.70 | 1.07 | 945.00 | 775.00 | 239,315 | 19.73 Crore | 13,893 |