Price Data Selection & Download
Shyam Metalics & Energy Share Price All Time Records & Statistics (Jun 2021 - Jul 2026)
1248 daily OHLCV records on NSE from June 2021 to July 2026. For live price, key ratios and fundamentals, see Shyam Metalics & Energy share price screener.
Share Price All Time High
₹1090.00
July 20, 2026
NSE Exchange
Share Price All Time Low
₹254.55
March 29, 2023
NSE Exchange
Highest Volume Trading Day
27,035,744
June 24, 2021 • ₹376.15
NSE Exchange
Share Price History Data (Jun 2021 - Jul 2026)
SHYAMMETL daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹1030.15 | ₹1045.35 | ₹1015.50 | ₹1039.75 | 201,183 |
| 2026-07-22 | ₹1063.00 | ₹1064.70 | ₹1023.30 | ₹1030.15 | 276,198 |
| 2026-07-21 | ₹1069.00 | ₹1088.95 | ₹1052.00 | ₹1062.65 | 1,032,739 |
| 2026-07-20 | ₹1030.00 | ₹1090.00 | ₹1020.50 | ₹1055.00 | 2,630,447 |
| 2026-07-17 | ₹1044.00 | ₹1045.00 | ₹1006.70 | ₹1022.50 | 220,511 |
| 2026-07-16 | ₹1030.00 | ₹1059.00 | ₹1027.25 | ₹1040.50 | 491,957 |
| 2026-07-15 | ₹1035.95 | ₹1049.00 | ₹1022.00 | ₹1033.75 | 602,596 |
| 2026-07-14 | ₹1038.05 | ₹1046.00 | ₹1020.20 | ₹1035.95 | 678,610 |
| 2026-07-13 | ₹974.95 | ₹1038.00 | ₹965.15 | ₹1029.35 | 2,119,479 |
| 2026-07-10 | ₹960.00 | ₹978.40 | ₹951.05 | ₹975.10 | 303,569 |
| 2026-07-09 | ₹931.35 | ₹951.35 | ₹929.20 | ₹948.40 | 310,719 |
| 2026-07-08 | ₹957.00 | ₹966.15 | ₹916.10 | ₹928.35 | 854,311 |
| 2026-07-07 | ₹960.00 | ₹974.00 | ₹950.05 | ₹961.60 | 535,832 |
| 2026-07-06 | ₹965.00 | ₹967.95 | ₹949.00 | ₹958.50 | 612,611 |
| 2026-07-03 | ₹968.80 | ₹974.55 | ₹945.00 | ₹955.10 | 430,357 |
| 2026-07-02 | ₹951.00 | ₹979.05 | ₹948.35 | ₹962.35 | 463,469 |
| 2026-07-01 | ₹950.00 | ₹959.00 | ₹945.25 | ₹956.80 | 239,001 |
| 2026-06-30 | ₹950.10 | ₹967.55 | ₹943.25 | ₹950.00 | 200,291 |
| 2026-06-29 | ₹940.10 | ₹959.90 | ₹934.35 | ₹952.05 | 344,401 |
| 2026-06-25 | ₹950.00 | ₹956.45 | ₹933.00 | ₹945.75 | 480,045 |
| 2026-06-24 | ₹968.80 | ₹968.80 | ₹945.00 | ₹949.30 | 222,762 |
| 2026-06-23 | ₹969.10 | ₹969.10 | ₹955.00 | ₹963.45 | 308,152 |
| 2026-06-22 | ₹979.50 | ₹979.50 | ₹956.80 | ₹960.80 | 354,816 |
| 2026-06-19 | ₹979.90 | ₹982.70 | ₹963.05 | ₹970.30 | 417,295 |
| 2026-06-18 | ₹974.15 | ₹997.95 | ₹967.40 | ₹975.10 | 1,729,481 |
| 2026-06-17 | ₹965.00 | ₹967.00 | ₹950.70 | ₹955.55 | 663,188 |
| 2026-06-16 | ₹970.40 | ₹974.00 | ₹958.55 | ₹965.10 | 595,682 |
| 2026-06-15 | ₹986.40 | ₹1002.85 | ₹965.00 | ₹969.85 | 229,990 |
| 2026-06-12 | ₹984.15 | ₹991.90 | ₹973.25 | ₹983.75 | 864,603 |
| 2026-06-11 | ₹970.00 | ₹972.75 | ₹961.25 | ₹969.45 | 121,712 |
| 2026-06-10 | ₹961.00 | ₹984.80 | ₹961.00 | ₹968.85 | 434,911 |
| 2026-06-09 | ₹975.85 | ₹993.00 | ₹967.80 | ₹973.30 | 745,810 |
| 2026-06-08 | ₹995.00 | ₹995.00 | ₹970.00 | ₹975.85 | 396,028 |
| 2026-06-05 | ₹1002.95 | ₹1013.95 | ₹996.50 | ₹1001.30 | 663,549 |
| 2026-06-04 | ₹984.40 | ₹1014.00 | ₹979.30 | ₹1002.00 | 1,083,978 |
| 2026-06-03 | ₹989.00 | ₹991.45 | ₹973.25 | ₹979.95 | 286,092 |
| 2026-06-02 | ₹965.10 | ₹987.60 | ₹962.15 | ₹984.65 | 771,612 |
| 2026-06-01 | ₹975.00 | ₹983.20 | ₹957.00 | ₹961.40 | 581,529 |
| 2026-05-29 | ₹971.45 | ₹979.30 | ₹960.05 | ₹973.35 | 1,082,414 |
| 2026-05-27 | ₹985.00 | ₹992.00 | ₹959.90 | ₹976.05 | 979,320 |
| 2026-05-26 | ₹962.05 | ₹983.20 | ₹956.70 | ₹979.10 | 1,435,239 |
| 2026-05-25 | ₹958.90 | ₹978.00 | ₹939.00 | ₹962.05 | 1,201,943 |
| 2026-05-22 | ₹931.00 | ₹952.50 | ₹925.65 | ₹947.80 | 1,120,427 |
| 2026-05-21 | ₹933.00 | ₹938.00 | ₹919.55 | ₹934.75 | 949,046 |
| 2026-05-20 | ₹904.85 | ₹924.00 | ₹895.05 | ₹922.60 | 743,761 |
| 2026-05-19 | ₹890.50 | ₹906.20 | ₹888.05 | ₹905.50 | 699,349 |
| 2026-05-18 | ₹871.00 | ₹894.55 | ₹860.05 | ₹886.65 | 533,415 |
| 2026-05-15 | ₹886.00 | ₹886.00 | ₹863.00 | ₹877.25 | 682,249 |
| 2026-05-14 | ₹870.45 | ₹890.80 | ₹870.45 | ₹882.70 | 466,200 |
| 2026-05-13 | ₹844.00 | ₹883.10 | ₹844.00 | ₹865.20 | 817,469 |
| 2026-05-12 | ₹878.25 | ₹884.30 | ₹829.35 | ₹843.65 | 833,916 |
| 2026-05-11 | ₹908.85 | ₹934.90 | ₹865.00 | ₹871.80 | 2,667,672 |
| 2026-05-08 | ₹883.00 | ₹926.90 | ₹879.90 | ₹903.50 | 1,446,963 |
| 2026-05-07 | ₹893.00 | ₹897.00 | ₹877.00 | ₹884.05 | 197,948 |
| 2026-05-06 | ₹895.00 | ₹904.70 | ₹885.90 | ₹893.00 | 379,644 |
| 2026-05-05 | ₹905.40 | ₹909.45 | ₹884.45 | ₹891.75 | 321,790 |
| 2026-05-04 | ₹884.00 | ₹908.00 | ₹879.50 | ₹905.40 | 668,652 |
| 2026-04-30 | ₹878.00 | ₹888.30 | ₹864.60 | ₹873.75 | 604,350 |
| 2026-04-29 | ₹890.00 | ₹908.60 | ₹878.70 | ₹883.70 | 929,406 |
| 2026-04-28 | ₹887.95 | ₹896.30 | ₹874.70 | ₹877.75 | 418,483 |
| 2026-04-27 | ₹834.30 | ₹900.30 | ₹830.05 | ₹886.15 | 2,787,989 |
| 2026-04-24 | ₹836.00 | ₹836.00 | ₹812.20 | ₹820.70 | 521,173 |
| 2026-04-23 | ₹808.00 | ₹849.75 | ₹802.30 | ₹826.95 | 1,004,628 |
| 2026-04-22 | ₹829.90 | ₹830.10 | ₹810.00 | ₹812.55 | 323,850 |
| 2026-04-21 | ₹852.00 | ₹858.90 | ₹821.00 | ₹824.20 | 323,501 |
| 2026-04-20 | ₹859.90 | ₹872.00 | ₹850.00 | ₹851.55 | 392,645 |
| 2026-04-17 | ₹864.00 | ₹872.40 | ₹852.80 | ₹864.20 | 187,139 |
| 2026-04-16 | ₹849.70 | ₹880.00 | ₹849.70 | ₹863.55 | 323,641 |
| 2026-04-15 | ₹835.95 | ₹865.00 | ₹835.95 | ₹861.30 | 182,912 |
| 2026-04-13 | ₹823.00 | ₹837.60 | ₹811.10 | ₹830.50 | 104,481 |
| 2026-04-10 | ₹830.00 | ₹845.00 | ₹830.00 | ₹838.80 | 218,845 |
| 2026-04-09 | ₹840.00 | ₹845.00 | ₹826.70 | ₹830.70 | 112,279 |
| 2026-04-08 | ₹850.00 | ₹857.00 | ₹830.00 | ₹838.40 | 487,827 |
| 2026-04-07 | ₹806.60 | ₹855.00 | ₹801.10 | ₹821.85 | 1,540,571 |
| 2026-04-06 | ₹780.00 | ₹809.95 | ₹774.05 | ₹794.40 | 225,185 |
| 2026-04-02 | ₹780.00 | ₹795.00 | ₹766.60 | ₹792.65 | 63,584 |
| 2026-04-01 | ₹789.80 | ₹802.95 | ₹772.00 | ₹797.00 | 157,338 |
| 2026-03-30 | ₹763.00 | ₹793.90 | ₹747.95 | ₹771.10 | 747,503 |
| 2026-03-27 | ₹793.95 | ₹793.95 | ₹761.20 | ₹770.25 | 278,508 |
| 2026-03-25 | ₹794.95 | ₹815.45 | ₹787.80 | ₹794.75 | 542,097 |
| 2026-03-24 | ₹779.25 | ₹808.00 | ₹770.00 | ₹787.35 | 147,143 |
| 2026-03-23 | ₹774.00 | ₹790.15 | ₹770.00 | ₹777.80 | 291,544 |
| 2026-03-20 | ₹785.90 | ₹799.60 | ₹782.60 | ₹795.30 | 197,742 |
| 2026-03-19 | ₹770.10 | ₹789.90 | ₹770.10 | ₹785.90 | 185,040 |
| 2026-03-18 | ₹775.00 | ₹790.60 | ₹772.00 | ₹786.55 | 221,130 |
| 2026-03-17 | ₹753.10 | ₹818.00 | ₹753.10 | ₹777.35 | 707,192 |
| 2026-03-16 | ₹769.90 | ₹769.90 | ₹746.00 | ₹761.45 | 194,157 |
| 2026-03-13 | ₹778.00 | ₹779.80 | ₹766.30 | ₹769.90 | 179,230 |
| 2026-03-12 | ₹786.00 | ₹793.40 | ₹766.80 | ₹779.80 | 109,040 |
| 2026-03-11 | ₹801.50 | ₹801.50 | ₹783.10 | ₹785.55 | 126,175 |
| 2026-03-10 | ₹775.95 | ₹794.50 | ₹771.75 | ₹791.60 | 42,106 |
| 2026-03-09 | ₹775.20 | ₹788.40 | ₹752.10 | ₹770.65 | 107,919 |
| 2026-03-06 | ₹805.80 | ₹809.20 | ₹790.65 | ₹794.95 | 85,973 |
| 2026-03-05 | ₹815.00 | ₹821.05 | ₹796.50 | ₹805.90 | 135,094 |
| 2026-03-04 | ₹820.00 | ₹834.90 | ₹794.10 | ₹811.90 | 392,660 |
| 2026-03-02 | ₹820.00 | ₹860.00 | ₹820.00 | ₹838.90 | 94,988 |
| 2026-02-27 | ₹854.05 | ₹863.35 | ₹841.55 | ₹860.30 | 124,578 |
| 2026-02-26 | ₹865.95 | ₹866.05 | ₹844.50 | ₹856.35 | 149,774 |
| 2026-02-25 | ₹837.00 | ₹864.20 | ₹829.00 | ₹861.60 | 148,294 |
| 2026-02-24 | ₹836.10 | ₹840.90 | ₹823.10 | ₹830.90 | 79,247 |
| 2026-02-23 | ₹858.00 | ₹858.00 | ₹837.40 | ₹841.90 | 104,899 |
| 2026-02-20 | ₹857.35 | ₹857.50 | ₹834.20 | ₹850.10 | 193,024 |
| 2026-02-19 | ₹893.00 | ₹898.95 | ₹851.20 | ₹857.60 | 151,714 |
| 2026-02-18 | ₹901.00 | ₹905.40 | ₹889.40 | ₹892.65 | 145,511 |
| 2026-02-17 | ₹882.25 | ₹899.00 | ₹876.80 | ₹896.75 | 106,705 |
| 2026-02-16 | ₹880.15 | ₹886.40 | ₹870.40 | ₹882.25 | 75,011 |
| 2026-02-13 | ₹894.00 | ₹896.00 | ₹875.50 | ₹879.45 | 132,098 |
| 2026-02-12 | ₹900.00 | ₹905.50 | ₹892.55 | ₹896.15 | 120,101 |
| 2026-02-11 | ₹907.10 | ₹912.80 | ₹897.55 | ₹905.15 | 174,377 |
| 2026-02-10 | ₹898.00 | ₹908.60 | ₹885.00 | ₹902.80 | 339,147 |
| 2026-02-09 | ₹857.95 | ₹899.90 | ₹856.20 | ₹890.70 | 342,450 |
| 2026-02-06 | ₹863.80 | ₹865.30 | ₹845.00 | ₹860.40 | 89,287 |
| 2026-02-05 | ₹852.00 | ₹867.35 | ₹840.15 | ₹862.40 | 81,668 |
| 2026-02-04 | ₹854.85 | ₹860.00 | ₹845.20 | ₹856.90 | 76,686 |
| 2026-02-03 | ₹867.00 | ₹867.00 | ₹836.50 | ₹851.70 | 96,110 |
| 2026-02-02 | ₹843.30 | ₹845.85 | ₹827.65 | ₹835.05 | 90,730 |
| 2026-02-01 | ₹851.00 | ₹855.60 | ₹838.15 | ₹848.15 | 76,997 |
| 2026-01-30 | ₹865.00 | ₹865.00 | ₹838.10 | ₹856.25 | 637,798 |
| 2026-01-29 | ₹836.00 | ₹872.90 | ₹829.00 | ₹870.75 | 353,875 |
| 2026-01-28 | ₹803.00 | ₹839.50 | ₹799.00 | ₹836.20 | 226,552 |
| 2026-01-27 | ₹777.00 | ₹803.00 | ₹754.70 | ₹799.15 | 489,316 |
| 2026-01-23 | ₹815.80 | ₹815.80 | ₹774.00 | ₹779.10 | 85,281 |
| 2026-01-22 | ₹795.75 | ₹807.40 | ₹795.75 | ₹803.75 | 96,351 |
| 2026-01-21 | ₹793.30 | ₹806.60 | ₹790.00 | ₹795.20 | 225,598 |
| 2026-01-20 | ₹806.00 | ₹818.45 | ₹799.00 | ₹801.00 | 130,190 |
| 2026-01-19 | ₹813.45 | ₹820.15 | ₹801.00 | ₹818.50 | 137,274 |
| 2026-01-16 | ₹835.00 | ₹838.60 | ₹809.55 | ₹813.45 | 141,839 |
| 2026-01-14 | ₹818.00 | ₹845.00 | ₹810.80 | ₹836.75 | 173,634 |
| 2026-01-13 | ₹805.60 | ₹816.35 | ₹802.00 | ₹812.95 | 308,984 |
| 2026-01-12 | ₹802.00 | ₹809.40 | ₹792.90 | ₹805.60 | 100,595 |
| 2026-01-09 | ₹806.90 | ₹814.20 | ₹795.50 | ₹801.75 | 110,467 |
| 2026-01-08 | ₹833.00 | ₹833.00 | ₹796.95 | ₹802.40 | 141,964 |
| 2026-01-07 | ₹834.00 | ₹839.95 | ₹824.00 | ₹827.10 | 36,021 |
| 2026-01-06 | ₹845.75 | ₹850.00 | ₹828.00 | ₹833.05 | 118,892 |
| 2026-01-05 | ₹850.45 | ₹858.00 | ₹840.85 | ₹845.80 | 73,555 |
| 2026-01-02 | ₹840.00 | ₹852.00 | ₹840.00 | ₹850.30 | 42,944 |
| 2026-01-01 | ₹842.00 | ₹854.00 | ₹836.00 | ₹841.85 | 72,162 |
Shyam Metalics & Energy Share Price Performance Analysis (Jun 2021 - Jul 2026)
SHYAMMETL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.51%
₹841.85 → ₹1039.75
Year to Date
Price Volatility
8.68%
Low Volatility
Year to Date
Average Daily Volume
460,027
Year to Date Average
NSE Exchange
Shyam Metalics & Energy Share Price History – Frequently Asked Questions
Common questions about SHYAMMETL historical data and records.
What is the all-time high share price of Shyam Metalics & Energy (SHYAMMETL)?
The all-time high share price of Shyam Metalics & Energy was ₹1090.0 recorded on July 20, 2026 on the NSE exchange.
What is the all-time low share price of Shyam Metalics & Energy (SHYAMMETL)?
The all-time low share price of Shyam Metalics & Energy was ₹254.55 recorded on March 29, 2023 on the NSE exchange.
How can I download SHYAMMETL historical share price data?
You can download Shyam Metalics & Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHYAMMETL shares?
The highest trading volume day for Shyam Metalics & Energy was 27,035,744 shares traded on June 24, 2021 on the NSE exchange, with share price at ₹376.15.