Price Data Selection & Download
Shyamkamal Investments Share Price All Time Records & Statistics (Jul 2015 - Jul 2026)
1617 daily OHLCV records on BSE from July 2015 to July 2026. Browse SHYMINV annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹35.50
August 29, 2018
BSE Exchange
Share Price All Time Low
₹2.62
July 28, 2015
BSE Exchange
Highest Volume Trading Day
1,040,010
October 04, 2021 • ₹23.55
BSE Exchange
Share Price History Data (Jul 2015 - Jul 2026)
SHYMINV daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹12.33 | ₹12.94 | ₹11.50 | ₹12.94 | 836 |
| 2026-07-23 | ₹13.04 | ₹13.04 | ₹12.25 | ₹12.63 | 1,360 |
| 2026-07-22 | ₹12.80 | ₹13.00 | ₹12.07 | ₹12.70 | 2,525 |
| 2026-07-21 | ₹12.38 | ₹13.00 | ₹11.05 | ₹12.61 | 15,611 |
| 2026-07-20 | ₹12.58 | ₹12.68 | ₹11.61 | ₹12.55 | 1,389 |
| 2026-07-17 | ₹12.85 | ₹12.85 | ₹12.48 | ₹12.48 | 318 |
| 2026-07-16 | ₹12.48 | ₹12.50 | ₹12.16 | ₹12.44 | 152 |
| 2026-07-15 | ₹12.28 | ₹12.67 | ₹12.28 | ₹12.67 | 1,051 |
| 2026-07-14 | ₹12.65 | ₹12.77 | ₹12.00 | ₹12.11 | 4,924 |
| 2026-07-13 | ₹12.56 | ₹12.64 | ₹12.00 | ₹12.01 | 5,965 |
| 2026-07-10 | ₹12.23 | ₹12.34 | ₹11.49 | ₹12.33 | 7,675 |
| 2026-07-09 | ₹12.48 | ₹12.74 | ₹11.65 | ₹12.06 | 2,119 |
| 2026-07-08 | ₹12.54 | ₹12.63 | ₹12.14 | ₹12.34 | 1,517 |
| 2026-07-07 | ₹12.62 | ₹12.62 | ₹11.55 | ₹12.54 | 1,479 |
| 2026-07-06 | ₹12.98 | ₹13.16 | ₹12.02 | ₹12.60 | 1,898 |
| 2026-07-03 | ₹13.06 | ₹13.15 | ₹12.56 | ₹12.87 | 1,713 |
| 2026-07-02 | ₹13.36 | ₹13.36 | ₹12.01 | ₹12.46 | 7,485 |
| 2026-07-01 | ₹12.69 | ₹13.81 | ₹12.05 | ₹13.21 | 4,302 |
| 2026-06-30 | ₹12.89 | ₹13.59 | ₹12.21 | ₹12.69 | 3,345 |
| 2026-06-29 | ₹12.88 | ₹12.88 | ₹12.82 | ₹12.82 | 276 |
| 2026-06-25 | ₹12.84 | ₹13.15 | ₹12.21 | ₹12.88 | 3,040 |
| 2026-06-24 | ₹12.52 | ₹12.95 | ₹12.51 | ₹12.84 | 831 |
| 2026-06-23 | ₹12.95 | ₹12.95 | ₹11.55 | ₹12.39 | 3,754 |
| 2026-06-22 | ₹12.47 | ₹13.58 | ₹12.47 | ₹12.83 | 2,011 |
| 2026-06-19 | ₹12.73 | ₹12.73 | ₹12.06 | ₹12.36 | 4,071 |
| 2026-06-18 | ₹12.83 | ₹12.90 | ₹12.55 | ₹12.70 | 2,944 |
| 2026-06-17 | ₹13.07 | ₹13.50 | ₹11.31 | ₹12.93 | 52,307 |
| 2026-06-16 | ₹12.81 | ₹13.12 | ₹12.21 | ₹13.07 | 10,301 |
| 2026-06-15 | ₹12.80 | ₹12.91 | ₹12.64 | ₹12.81 | 2,400 |
| 2026-06-12 | ₹12.18 | ₹13.25 | ₹12.18 | ₹12.80 | 5,099 |
| 2026-06-11 | ₹13.06 | ₹13.06 | ₹12.11 | ₹12.73 | 1,283 |
| 2026-06-10 | ₹13.06 | ₹13.19 | ₹12.73 | ₹13.00 | 420 |
| 2026-06-09 | ₹13.06 | ₹13.26 | ₹12.75 | ₹13.08 | 1,537 |
| 2026-06-08 | ₹13.05 | ₹14.95 | ₹12.66 | ₹13.10 | 17,179 |
| 2026-06-05 | ₹12.97 | ₹13.39 | ₹12.70 | ₹13.05 | 686 |
| 2026-06-04 | ₹13.00 | ₹13.37 | ₹12.36 | ₹12.97 | 3,431 |
| 2026-06-03 | ₹13.20 | ₹14.70 | ₹12.08 | ₹12.92 | 2,711 |
| 2026-06-02 | ₹13.04 | ₹13.45 | ₹12.94 | ₹13.01 | 2,689 |
| 2026-06-01 | ₹12.91 | ₹14.20 | ₹12.91 | ₹13.04 | 8,425 |
| 2026-05-29 | ₹13.00 | ₹14.00 | ₹12.74 | ₹12.97 | 2,594 |
| 2026-05-27 | ₹12.86 | ₹14.50 | ₹12.86 | ₹13.71 | 5,395 |
| 2026-05-26 | ₹13.88 | ₹13.88 | ₹12.01 | ₹12.64 | 13,562 |
| 2026-05-25 | ₹12.90 | ₹13.47 | ₹12.90 | ₹13.34 | 1,790 |
| 2026-05-22 | ₹13.99 | ₹13.99 | ₹12.80 | ₹12.85 | 9,674 |
| 2026-05-21 | ₹16.65 | ₹16.65 | ₹13.42 | ₹13.67 | 109,135 |
| 2026-05-20 | ₹13.17 | ₹15.84 | ₹13.17 | ₹13.88 | 159,995 |
| 2026-05-19 | ₹14.30 | ₹14.30 | ₹13.42 | ₹13.98 | 3,677 |
| 2026-05-18 | ₹14.00 | ₹14.30 | ₹13.23 | ₹13.73 | 4,131 |
| 2026-05-15 | ₹15.00 | ₹15.00 | ₹13.51 | ₹13.71 | 19,791 |
| 2026-05-14 | ₹12.10 | ₹14.00 | ₹12.10 | ₹13.69 | 1,111 |
| 2026-05-13 | ₹13.16 | ₹13.89 | ₹12.70 | ₹13.22 | 9,246 |
| 2026-05-12 | ₹14.99 | ₹14.99 | ₹12.65 | ₹13.10 | 19,729 |
| 2026-05-11 | ₹15.00 | ₹15.85 | ₹12.50 | ₹13.44 | 6,674 |
| 2026-05-08 | ₹12.59 | ₹13.60 | ₹12.59 | ₹13.22 | 985 |
| 2026-05-07 | ₹13.59 | ₹13.59 | ₹12.71 | ₹12.93 | 2,670 |
| 2026-05-06 | ₹11.15 | ₹13.60 | ₹11.15 | ₹13.00 | 6,158 |
| 2026-05-05 | ₹15.50 | ₹15.50 | ₹12.52 | ₹12.62 | 11,402 |
| 2026-05-04 | ₹14.50 | ₹14.50 | ₹12.52 | ₹13.34 | 2,077 |
| 2026-04-30 | ₹13.06 | ₹13.70 | ₹12.75 | ₹12.86 | 2,524 |
| 2026-04-29 | ₹12.02 | ₹13.62 | ₹12.02 | ₹13.06 | 3,401 |
| 2026-04-28 | ₹13.56 | ₹13.56 | ₹12.60 | ₹13.00 | 1,088 |
| 2026-04-27 | ₹12.27 | ₹13.48 | ₹12.27 | ₹13.24 | 12,373 |
| 2026-04-24 | ₹12.78 | ₹12.99 | ₹12.25 | ₹12.65 | 7,655 |
| 2026-04-23 | ₹12.76 | ₹12.80 | ₹12.34 | ₹12.50 | 1,265 |
| 2026-04-22 | ₹13.03 | ₹13.03 | ₹12.75 | ₹12.82 | 1,500 |
| 2026-04-21 | ₹14.60 | ₹14.60 | ₹12.28 | ₹13.10 | 21,989 |
| 2026-04-20 | ₹12.69 | ₹13.09 | ₹12.25 | ₹12.50 | 1,782 |
| 2026-04-17 | ₹13.20 | ₹13.22 | ₹12.64 | ₹13.09 | 1,468 |
| 2026-04-16 | ₹13.15 | ₹13.63 | ₹12.25 | ₹13.09 | 12,971 |
| 2026-04-15 | ₹11.84 | ₹13.17 | ₹11.84 | ₹13.00 | 1,006 |
| 2026-04-13 | ₹12.60 | ₹12.89 | ₹12.21 | ₹12.85 | 1,432 |
| 2026-04-10 | ₹12.85 | ₹13.47 | ₹12.24 | ₹12.60 | 2,944 |
| 2026-04-09 | ₹12.48 | ₹14.35 | ₹12.48 | ₹12.94 | 44,853 |
| 2026-04-08 | ₹13.00 | ₹13.00 | ₹12.00 | ₹12.27 | 1,272 |
| 2026-04-07 | ₹12.97 | ₹12.97 | ₹12.38 | ₹12.44 | 1,935 |
| 2026-04-06 | ₹13.50 | ₹13.50 | ₹12.15 | ₹12.40 | 10,646 |
| 2026-04-02 | ₹11.50 | ₹12.99 | ₹11.50 | ₹12.67 | 4,035 |
| 2026-04-01 | ₹10.60 | ₹13.44 | ₹10.60 | ₹12.27 | 21,657 |
| 2026-03-30 | ₹11.53 | ₹13.41 | ₹10.67 | ₹12.28 | 40,316 |
| 2026-03-27 | ₹11.87 | ₹12.27 | ₹11.77 | ₹11.77 | 2,288 |
| 2026-03-25 | ₹11.41 | ₹12.00 | ₹11.30 | ₹11.36 | 3,563 |
| 2026-03-24 | ₹11.45 | ₹11.47 | ₹11.00 | ₹11.41 | 716 |
| 2026-03-23 | ₹10.60 | ₹11.99 | ₹10.60 | ₹11.48 | 7,975 |
| 2026-03-20 | ₹12.20 | ₹12.70 | ₹11.52 | ₹12.01 | 7,169 |
| 2026-03-19 | ₹11.95 | ₹13.20 | ₹11.00 | ₹12.24 | 18,555 |
| 2026-03-18 | ₹12.97 | ₹13.45 | ₹12.00 | ₹12.41 | 9,621 |
| 2026-03-17 | ₹13.47 | ₹13.47 | ₹12.41 | ₹12.57 | 8,358 |
| 2026-03-16 | ₹12.00 | ₹13.47 | ₹11.50 | ₹12.94 | 45,792 |
| 2026-03-13 | ₹12.25 | ₹12.25 | ₹11.14 | ₹11.25 | 3,213 |
| 2026-03-12 | ₹12.48 | ₹12.48 | ₹11.53 | ₹12.25 | 2,419 |
| 2026-03-11 | ₹12.18 | ₹12.48 | ₹11.54 | ₹12.20 | 752 |
| 2026-03-10 | ₹12.95 | ₹12.95 | ₹11.90 | ₹12.12 | 445 |
| 2026-03-09 | ₹12.00 | ₹13.71 | ₹11.70 | ₹11.95 | 5,511 |
| 2026-03-06 | ₹13.01 | ₹13.50 | ₹11.60 | ₹12.35 | 12,093 |
| 2026-03-05 | ₹12.04 | ₹13.84 | ₹11.52 | ₹12.75 | 16,566 |
| 2026-03-04 | ₹11.70 | ₹13.79 | ₹11.70 | ₹12.04 | 3,529 |
| 2026-03-02 | ₹13.00 | ₹13.00 | ₹11.50 | ₹12.74 | 2,709 |
| 2026-02-27 | ₹13.32 | ₹13.32 | ₹12.10 | ₹12.78 | 772 |
| 2026-02-26 | ₹12.90 | ₹12.93 | ₹12.68 | ₹12.72 | 1,246 |
| 2026-02-25 | ₹13.53 | ₹13.70 | ₹12.35 | ₹12.40 | 2,724 |
| 2026-02-24 | ₹13.25 | ₹13.75 | ₹12.82 | ₹13.06 | 1,481 |
| 2026-02-23 | ₹12.76 | ₹14.48 | ₹12.76 | ₹13.25 | 3,248 |
| 2026-02-20 | ₹13.05 | ₹13.30 | ₹12.63 | ₹12.65 | 1,621 |
| 2026-02-19 | ₹13.19 | ₹13.71 | ₹12.63 | ₹12.92 | 6,530 |
| 2026-02-18 | ₹13.35 | ₹13.70 | ₹12.63 | ₹13.53 | 1,548 |
| 2026-02-17 | ₹15.80 | ₹15.80 | ₹12.25 | ₹12.92 | 25,234 |
| 2026-02-16 | ₹14.12 | ₹14.90 | ₹13.53 | ₹13.91 | 53,532 |
| 2026-02-13 | ₹14.89 | ₹14.89 | ₹13.80 | ₹13.98 | 37,956 |
| 2026-02-12 | ₹14.34 | ₹15.18 | ₹13.75 | ₹13.77 | 14,194 |
| 2026-02-11 | ₹13.81 | ₹14.33 | ₹13.60 | ₹13.90 | 11,100 |
| 2026-02-10 | ₹14.52 | ₹14.53 | ₹13.20 | ₹13.81 | 166,081 |
| 2026-02-09 | ₹11.50 | ₹14.11 | ₹11.07 | ₹13.74 | 301,209 |
| 2026-02-06 | ₹10.51 | ₹12.39 | ₹10.51 | ₹11.76 | 32,163 |
| 2026-02-05 | ₹11.76 | ₹11.76 | ₹10.73 | ₹10.87 | 2,442 |
| 2026-02-04 | ₹11.35 | ₹12.10 | ₹10.80 | ₹11.50 | 1,885 |
| 2026-02-03 | ₹10.62 | ₹11.78 | ₹10.50 | ₹11.18 | 9,472 |
| 2026-02-02 | ₹10.32 | ₹10.84 | ₹9.72 | ₹10.74 | 12,306 |
| 2026-02-01 | ₹11.05 | ₹11.49 | ₹9.66 | ₹10.37 | 14,545 |
| 2026-01-30 | ₹10.29 | ₹11.12 | ₹10.26 | ₹10.83 | 3,682 |
| 2026-01-29 | ₹10.47 | ₹10.89 | ₹10.47 | ₹10.81 | 1,789 |
| 2026-01-28 | ₹10.80 | ₹10.95 | ₹10.50 | ₹10.70 | 3,764 |
| 2026-01-27 | ₹10.11 | ₹10.91 | ₹10.11 | ₹10.85 | 3,849 |
| 2026-01-23 | ₹11.09 | ₹11.27 | ₹10.60 | ₹10.91 | 4,297 |
| 2026-01-22 | ₹10.75 | ₹11.08 | ₹10.75 | ₹11.03 | 2,539 |
| 2026-01-21 | ₹10.75 | ₹11.06 | ₹10.61 | ₹10.77 | 31,009 |
| 2026-01-20 | ₹10.12 | ₹11.24 | ₹10.12 | ₹10.75 | 5,201 |
| 2026-01-19 | ₹10.77 | ₹11.27 | ₹10.50 | ₹10.86 | 17,138 |
| 2026-01-16 | ₹10.90 | ₹11.69 | ₹10.84 | ₹11.17 | 2,370 |
| 2026-01-14 | ₹11.65 | ₹11.80 | ₹10.77 | ₹10.82 | 4,478 |
| 2026-01-13 | ₹11.25 | ₹11.65 | ₹11.14 | ₹11.25 | 1,573 |
| 2026-01-12 | ₹12.00 | ₹12.00 | ₹10.50 | ₹11.14 | 22,172 |
| 2026-01-09 | ₹11.37 | ₹11.75 | ₹11.00 | ₹11.39 | 6,323 |
| 2026-01-08 | ₹11.40 | ₹11.40 | ₹10.91 | ₹11.37 | 10,002 |
| 2026-01-07 | ₹11.70 | ₹11.70 | ₹11.05 | ₹11.20 | 24,370 |
| 2026-01-06 | ₹11.72 | ₹11.72 | ₹11.24 | ₹11.40 | 14,083 |
| 2026-01-05 | ₹11.88 | ₹12.04 | ₹11.01 | ₹11.38 | 16,059 |
| 2026-01-02 | ₹12.25 | ₹12.25 | ₹11.91 | ₹11.99 | 27,337 |
| 2026-01-01 | ₹12.38 | ₹12.48 | ₹12.10 | ₹12.16 | 8,163 |
Shyamkamal Investments Share Price Performance Analysis (Jul 2015 - Jul 2026)
SHYMINV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.41%
₹12.16 → ₹12.94
Year to Date
Price Volatility
6.76%
Low Volatility
Year to Date
Average Daily Volume
13,346
Year to Date Average
BSE Exchange
Shyamkamal Investments Share Price History – Frequently Asked Questions
Common questions about SHYMINV historical data and records. For live price, key ratios and fundamentals, see SHYMINV stock price BSE.
What is the all-time high share price of Shyamkamal Investments (SHYMINV)?
The all-time high share price of Shyamkamal Investments was ₹35.5 recorded on August 29, 2018 on the BSE exchange.
What is the all-time low share price of Shyamkamal Investments (SHYMINV)?
The all-time low share price of Shyamkamal Investments was ₹2.62 recorded on July 28, 2015 on the BSE exchange.
How can I download SHYMINV historical share price data?
You can download Shyamkamal Investments 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 SHYMINV shares?
The highest trading volume day for Shyamkamal Investments was 1,040,010 shares traded on October 04, 2021 on the BSE exchange, with share price at ₹23.55.