Want to see IN:SHYAMCENT full AI Analyst Report?
Shyam Century Ferrous Ltd. (SHYAMCENT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.45 | 4.78 | 4.43 | 4.69 | 4.69 | -1.05% | 8,810 | 1.04 |
| Oct 29, 2026 | 4.37 | 4.88 | 4.37 | 4.74 | 4.74 | +4.18% | 1,247 | 0.14 |
| Oct 28, 2026 | 4.51 | 4.82 | 4.51 | 4.55 | 4.55 | -4.61% | 6,948 | 0.81 |
| Oct 27, 2026 | 4.46 | 4.97 | 4.46 | 4.77 | 4.77 | -2.45% | 8,295 | 0.97 |
| Oct 26, 2026 | 4.98 | 4.98 | 4.35 | 4.89 | 4.89 | +6.77% | 520 | 0.06 |
| Oct 23, 2026 | 5.08 | 5.08 | 4.25 | 4.58 | 4.58 | -0.87% | 27,918 | 3.38 |
| Oct 22, 2026 | 4.61 | 4.87 | 4.60 | 4.62 | 4.62 | -2.12% | 7,499 | 0.91 |
| Oct 21, 2026 | 4.80 | 4.89 | 4.64 | 4.72 | 4.72 | -4.65% | 9,587 | 1.17 |
| Oct 20, 2026 | 4.95 | 4.96 | 4.80 | 4.95 | 4.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.87 | 4.96 | 4.80 | 4.95 | 4.95 | +0.61% | 2,200 | 0.27 |
| Oct 16, 2026 | 4.82 | 4.98 | 4.82 | 4.92 | 4.92 | -0.20% | 5,535 | 0.65 |
| Oct 15, 2026 | 5.09 | 5.09 | 4.83 | 4.93 | 4.93 | +0.61% | 12,984 | 1.55 |
| Oct 14, 2026 | 4.81 | 4.99 | 4.81 | 4.90 | 4.90 | -0.61% | 3,742 | 0.45 |
| Oct 13, 2026 | 4.95 | 4.96 | 4.79 | 4.93 | 4.93 | +2.07% | 206 | 0.02 |
| Oct 12, 2026 | 4.80 | 5.02 | 4.80 | 4.83 | 4.83 | -1.63% | 7,506 | 0.89 |
| Oct 09, 2026 | 4.90 | 5.06 | 4.90 | 4.91 | 4.91 | +0.20% | 1,163 | 0.13 |
| Oct 08, 2026 | 4.95 | 5.19 | 4.80 | 4.90 | 4.90 | -2.97% | 5,269 | 0.60 |
| Oct 07, 2026 | 5.10 | 5.13 | 4.91 | 5.05 | 5.05 | -0.98% | 3,006 | 0.35 |
| Oct 06, 2026 | 5.01 | 5.16 | 4.91 | 5.10 | 5.10 | -1.92% | 24,435 | 2.90 |
| Oct 05, 2026 | 5.23 | 5.36 | 4.84 | 5.20 | 5.20 | +5.69% | 12,011 | 1.45 |
| Oct 02, 2026 | 4.92 | 5.08 | 4.91 | 4.92 | 4.92 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -0.61% | 1,076 | 0.13 |
| Sep 30, 2026 | 5.20 | 5.21 | 4.95 | 4.95 | 4.95 | -0.40% | 1,168 | 0.13 |
| Sep 29, 2026 | 5.02 | 5.09 | 4.95 | 4.97 | 4.97 | -0.60% | 16,585 | 1.91 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | +0.00% | 1,817 | 0.20 |
| Sep 25, 2026 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | -0.20% | 10,932 | 0.93 |
| Sep 24, 2026 | 5.02 | 5.12 | 5.00 | 5.01 | 5.01 | +0.20% | 21,494 | 1.86 |
| Sep 23, 2026 | 5.10 | 5.10 | 4.85 | 5.00 | 5.00 | -1.96% | 11,647 | 1.02 |
| Sep 22, 2026 | 5.12 | 5.12 | 4.95 | 5.10 | 5.10 | -0.39% | 2,744 | 0.23 |
| Sep 21, 2026 | 5.06 | 5.16 | 4.91 | 5.12 | 5.12 | +3.43% | 15,987 | 1.36 |
| Sep 18, 2026 | 4.90 | 5.06 | 4.90 | 4.95 | 4.95 | -0.60% | 4,634 | 0.36 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | +1.63% | 901 | 0.07 |
| Sep 16, 2026 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -3.54% | 20,653 | 1.62 |
| Sep 15, 2026 | 4.95 | 5.15 | 4.72 | 5.08 | 5.08 | +2.42% | 18,915 | 1.37 |
| Sep 14, 2026 | 4.96 | 5.00 | 4.88 | 4.96 | 4.96 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.88 | 5.00 | 4.88 | 4.96 | 4.96 | -0.40% | 15,220 | 1.04 |
| Sep 10, 2026 | 5.01 | 5.09 | 4.97 | 4.98 | 4.98 | -0.60% | 4,226 | 0.29 |
| Sep 09, 2026 | 5.02 | 5.14 | 4.93 | 5.01 | 5.01 | +1.83% | 12,488 | 0.83 |
| Sep 08, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 1,722 | 0.11 |
| Sep 07, 2026 | 5.09 | 5.09 | 4.86 | 4.96 | 4.96 | -2.75% | 18,353 | 1.03 |
| Sep 04, 2026 | 4.91 | 5.20 | 4.91 | 5.10 | 5.10 | +1.80% | 12,057 | 0.68 |
| Sep 03, 2026 | 5.02 | 5.08 | 4.90 | 5.01 | 5.01 | -0.20% | 13,319 | 0.76 |
| Sep 02, 2026 | 5.14 | 5.14 | 4.91 | 5.02 | 5.02 | -0.40% | 14,790 | 0.85 |
| Sep 01, 2026 | 4.86 | 5.09 | 4.82 | 5.04 | 5.04 | +3.49% | 12,408 | 0.72 |
| Aug 31, 2026 | 5.00 | 5.09 | 4.85 | 4.87 | 4.87 | -1.02% | 2,724 | 0.16 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.75 | 4.92 | 4.92 | -0.81% | 10,497 | 0.61 |
| Aug 27, 2026 | 5.04 | 5.04 | 4.83 | 4.96 | 4.96 | +2.27% | 3,848 | 0.22 |
| Aug 26, 2026 | 4.77 | 4.96 | 4.77 | 4.85 | 4.85 | -2.61% | 8,913 | 0.51 |
| Aug 25, 2026 | 4.99 | 4.99 | 4.75 | 4.98 | 4.98 | -0.20% | 13,531 | 0.79 |
| Aug 24, 2026 | 4.80 | 5.15 | 4.80 | 4.99 | 4.99 | +1.63% | 16,988 | 1.00 |
