NSE - Free Realtime Quote INR

Shyam Telecom Limited (SHYAMTEL.NS)

12.79
+0.39
+(3.15%)
As of 11:17:39 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 202512.4012.8012.3912.7912.791,451
May 14, 202511.6212.4911.6212.4012.404,192
May 13, 202511.5612.1011.5611.9211.923,985
May 12, 202511.8212.1611.5411.5611.564,139
May 9, 202512.1012.3911.4911.5911.591,065
May 8, 202512.5012.5012.1012.1012.101,272
May 7, 202512.7512.9412.3612.5012.505,775
May 6, 202513.4413.4513.0213.0213.02483
May 5, 202513.0013.8012.6813.4513.453,986
May 2, 202512.7713.0012.7712.7712.77268
Apr 30, 202513.3013.8013.1513.1513.15664
Apr 29, 202512.3613.4012.3613.2013.207,772
Apr 28, 202512.2013.4012.2012.8112.815,419
Apr 25, 202513.3013.3012.8512.8512.859,607
Apr 24, 202513.2014.3013.2013.5313.538,105
Apr 23, 202513.8013.9013.3113.7313.735,756
Apr 22, 202513.3913.5013.0013.3513.351,569
Apr 21, 202512.6013.4012.6013.3913.39890
Apr 17, 202513.2513.6512.8513.0413.046,907
Apr 16, 202513.3013.6413.3013.3313.333,231
Apr 15, 202514.2514.5913.3013.9913.994,864
Apr 11, 202513.6413.9012.7013.9013.903,773
Apr 9, 202513.2513.5012.5813.3013.303,118
Apr 8, 202512.9013.2512.9013.2513.2551
Apr 7, 202512.0012.9012.0012.8912.895,201
Apr 4, 202512.2012.7512.2012.2912.291,223
Apr 3, 202512.4112.8012.0012.7712.774,491
Apr 2, 202512.9013.0012.1512.4112.412,272
Apr 1, 202512.7012.7012.7012.7012.701,099
Mar 28, 202513.0013.0013.0013.0013.005,267
Mar 27, 202513.5013.7512.8213.2313.233,355
Mar 26, 202513.3113.9012.6513.5013.505,688
Mar 25, 202513.6414.3013.3113.3113.314,206
Mar 24, 202514.2514.2513.2513.6413.642,257
Mar 21, 202514.0014.0012.8013.7513.751,855
Mar 20, 202512.7213.4212.7213.4213.425,795
Mar 19, 202512.9012.9012.1612.7912.795,705
Mar 18, 202512.8112.8112.8112.8112.81-
Mar 17, 202513.0013.4312.8012.8112.8112,499
Mar 13, 202514.2514.2513.0113.4313.433,920
Mar 12, 202514.8014.8013.6013.7013.701,532
Mar 11, 202513.8514.4013.2114.2914.292,295
Mar 10, 202514.0814.0812.7713.8913.894,552
Mar 7, 202513.4113.4113.4013.4113.414,802
Mar 6, 202513.0013.0012.2612.7812.7811,635
Mar 5, 202512.5513.3512.2012.5512.554,193
Mar 4, 202512.8413.3512.3012.8512.854,699
Mar 3, 202513.0013.0012.4012.9412.941,989
Feb 28, 202512.8512.8512.2112.4012.4010,532
Feb 27, 202513.4113.4112.8512.8612.861,957
Feb 25, 202513.2514.4013.2513.4113.4116,045
Feb 24, 202514.5114.5113.1513.7313.73512
Feb 21, 202513.6914.2513.6913.8213.82842
Feb 20, 202513.4013.6913.4013.6913.69472
Feb 19, 202513.4013.7512.8513.7513.751,984
Feb 18, 202513.1913.7913.0013.3713.373,694
Feb 17, 202513.6514.3013.0013.1913.193,708
Feb 14, 202514.1014.1013.6013.6513.65723
Feb 13, 202514.3014.5013.7114.2014.201,405
Feb 12, 202514.0014.4013.9514.3014.301,279
Feb 11, 202514.5914.7513.7514.3014.301,599
Feb 10, 202515.8015.8014.4514.4514.455,119
Feb 7, 202516.0016.0014.8015.2115.218,218
Feb 6, 202515.8416.6015.2515.5015.503,610
Feb 5, 202515.5215.8914.4015.8415.846,231
Feb 4, 202514.0015.1514.0015.1415.141,245
Feb 3, 202514.4814.4814.4814.4814.482,454
Feb 1, 202514.6514.6614.3014.5014.50234
Jan 31, 202514.5014.9513.8014.6514.658,661
Jan 30, 202513.5114.4813.4614.4614.464,959
Jan 29, 202514.1614.9014.1614.1714.178,243
Jan 28, 202514.9114.9114.9114.9114.91761
Jan 27, 202515.7015.7015.7015.7015.70527
Jan 24, 202517.6918.2516.5316.5316.539,959
Jan 23, 202518.2118.8017.2917.4017.409,851
Jan 22, 202518.5018.6518.1518.2118.21367
Jan 21, 202519.4119.8018.2519.1019.102,499
Jan 20, 202518.5019.0318.0019.0319.034,783
Jan 17, 202519.2019.2017.7018.1318.135,640
Jan 16, 202517.9818.7817.2518.3018.303,861
Jan 15, 202517.2018.9617.2017.9817.983,797
Jan 14, 202517.0018.0716.4018.0718.072,201
Jan 13, 202517.1318.5017.1317.2117.211,354
Jan 10, 202518.9918.9918.0418.0418.043,479
Jan 9, 202519.2519.2518.5118.9918.991,694
Jan 8, 202518.9519.9518.9519.4919.498,759
Jan 7, 202520.0521.5019.9519.9519.958,010
Jan 6, 202522.5922.8520.6821.0021.0027,278
Jan 3, 202520.7421.7720.7421.7721.7711,407
Jan 2, 202520.7420.7419.1220.7420.7415,085
Jan 1, 202518.1119.7618.1119.7619.766,747
Dec 31, 202419.1519.9018.5118.8218.827,741
Dec 30, 202419.4919.5519.4919.4919.495,226
Dec 27, 202420.5221.5020.5220.5220.525,045
Dec 26, 202421.6022.7421.6021.6021.6018,431
Dec 24, 202422.7422.7422.7422.7422.742,419
Dec 23, 202424.4024.6023.9423.9423.949,342
Dec 20, 202425.2025.2025.2025.2025.2018,141
Dec 19, 202425.7225.7225.7225.7225.721,611
Dec 18, 202426.2527.3226.2526.2526.259,834
Dec 17, 202426.7926.7926.7926.7926.794,893
Dec 16, 202426.2726.2726.2726.2726.271,031
Dec 13, 202425.7625.7625.7625.7625.761,574
Dec 12, 202425.2625.2625.2625.2625.262,908
Dec 11, 202424.7724.7724.7724.7724.7713,107
Dec 10, 202424.2924.2924.2924.2924.29620
Dec 9, 202424.7924.7924.7924.7924.79917
Dec 6, 202425.3025.3025.3025.3025.302,066
Dec 5, 202425.8225.8225.8225.8225.82835
Dec 4, 202426.3526.3526.3526.3526.351,578
Dec 3, 202426.8926.8926.8926.8926.893,365
Dec 2, 202427.4427.4427.4427.4427.44544
Nov 29, 202428.0028.0028.0028.0028.00175
Nov 28, 202428.5828.5828.5828.5828.5835
Nov 27, 202429.1729.1729.1729.1729.17138
Nov 26, 202429.7729.7729.7729.7729.772,481
Nov 25, 202430.3830.3830.3830.3830.381,838
Nov 22, 202431.0131.0131.0131.0131.01375
Nov 21, 202431.6531.6531.6531.6531.6564
Nov 19, 202432.3032.3032.3032.3032.301,592
Nov 18, 202432.9632.9632.9632.9632.961,243
Nov 14, 202433.6435.0033.6433.6433.6441,694
Nov 13, 202434.3334.3334.3334.3334.336,533
Nov 12, 202432.7032.7032.7032.7032.7010,554
Nov 11, 202431.1531.1531.1531.1531.1510,406
Nov 8, 202429.6729.6729.6629.6729.6726,352
Nov 7, 202428.2628.2628.2628.2628.263,670
Nov 6, 202426.9226.9226.9226.9226.923,204
Nov 5, 202425.6425.6425.6425.6425.647,710
Nov 4, 202424.4224.4224.4224.4224.426,296
Nov 1, 202423.2623.2623.2623.2623.263,382
Oct 31, 202422.1622.1622.1622.1622.166,798
Oct 30, 202420.9921.1120.8021.1121.1118,575
Oct 29, 202420.1120.1118.2020.1120.1150,679
Oct 28, 202419.1619.1618.5019.1619.1623,133
Oct 25, 202418.2518.2518.2518.2518.258,511
Oct 24, 202417.3917.3917.3917.3917.39764
Oct 23, 202416.5716.5716.5716.5716.57768
Oct 22, 202415.5015.7915.5015.7915.791,887
Oct 21, 202415.0415.0415.0415.0415.042,474
Oct 18, 202414.3314.3314.3314.3314.331,860
Oct 17, 202413.6513.6513.6513.6513.656,366
Oct 16, 202413.0013.5912.9713.0013.003,867
Oct 15, 202413.8813.8813.0413.6613.662,535
Oct 14, 202413.9413.9413.2513.5313.533,339
Oct 11, 202414.4614.4613.1113.6113.619,613
Oct 10, 202413.5014.0813.1613.7813.7811,725
Oct 9, 202413.4713.4712.2113.4113.4121,507
Oct 8, 202412.4012.9511.9412.8312.833,573
Oct 7, 202413.1913.1912.1512.5712.573,551
Oct 4, 202413.1014.0112.6812.7912.791,963
Oct 3, 202413.9813.9812.8513.3513.356,984
Oct 1, 202413.5013.6013.0013.4913.491,245
Sep 30, 202413.0013.5012.6513.2213.224,009
Sep 27, 202413.6013.9013.0513.1613.163,188
Sep 26, 202414.0014.0913.1213.3313.334,447
Sep 25, 202413.8013.8012.9613.6713.6711,533
Sep 24, 202413.5014.1712.8213.6513.6513,991
Sep 23, 202414.8914.8913.5013.5013.504,433
Sep 20, 202413.7014.4513.2014.1914.1910,197
Sep 19, 202414.1014.4513.4213.8413.844,769
Sep 18, 202414.0114.2013.7014.1314.135,717
Sep 17, 202414.9515.2514.1814.2114.2115,097
Sep 16, 202414.9314.9314.2614.9314.9325,448
Sep 13, 202414.2214.2214.2114.2214.221,911
Sep 12, 202414.2614.2613.7414.2614.263,539
Sep 11, 202413.9914.0113.9913.9913.991,178
Sep 10, 202414.0114.0113.7214.0114.013,873
Sep 9, 202414.0114.3014.0114.0114.013,311
Sep 6, 202414.3014.6014.3014.3014.30424
Sep 5, 202414.6014.8014.6014.6014.601,254
Sep 4, 202414.8714.6714.6714.6714.67537
Sep 3, 202414.9715.3014.9714.9714.971,622
Sep 2, 202415.2815.6015.2815.2815.28839
Aug 30, 202415.6015.8015.6015.6015.60163
Aug 29, 202415.9015.9015.9015.9015.90303
Aug 28, 202415.9016.0315.9015.9015.902,093
Aug 27, 202416.0316.0316.0316.0316.032,147
Aug 26, 202415.8115.8115.8115.8115.811,496
Aug 23, 202415.5015.5015.5015.5015.501,042
Aug 22, 202415.5015.5015.5015.5015.503,514
Aug 21, 202415.5015.5115.5015.5015.50571
Aug 20, 202415.5015.8015.5015.5015.501,068
Aug 19, 202415.5015.5015.5015.5015.50142
Aug 16, 202415.5015.5015.4615.5015.501,573
Aug 14, 202415.4615.4615.1515.4615.46815
Aug 13, 202415.4615.7715.4515.4615.467
Aug 12, 202415.7716.0915.7715.7715.77497
Aug 9, 202416.1016.2016.1016.1016.101,951
Aug 8, 202416.1516.1516.1516.1516.152,186
Aug 7, 202416.4816.9016.4816.4816.48154
Aug 6, 202417.4518.3016.5716.8216.8214,055
Aug 5, 202418.3518.3517.4317.4517.4514,038
Aug 2, 202417.4918.3616.8018.3518.3527,395
Aug 1, 202417.4917.4917.4817.4917.4911,208
Jul 31, 202416.5716.6616.5716.6616.6610,747
Jul 30, 202415.8715.8715.8715.8715.872,244
Jul 29, 202414.5115.1214.5115.1215.124,092
Jul 26, 202414.4014.9914.4014.4014.404,143
Jul 25, 202414.7014.7014.7014.7014.702,899
Jul 24, 202414.7014.7014.7014.7014.70453
Jul 23, 202414.7015.0014.7014.7014.702,691
Jul 22, 202414.8014.9014.8014.8014.802,567
Jul 19, 202414.9214.9214.9214.9214.925,104
Jul 18, 202414.6314.6314.6314.6314.639,757
Jul 16, 202414.4014.4014.4014.4014.40-
Jul 15, 202414.4014.4014.4014.4014.40-
Jul 12, 202414.4014.4014.4014.4014.40860
Jul 11, 202414.4014.4014.4014.4014.40850
Jul 10, 202414.4014.5014.4014.4014.402,363
Jul 9, 202414.5014.5014.5014.5014.504,873
Jul 8, 202414.2414.2514.2414.2414.241,884
Jul 5, 202414.2414.2414.2414.2414.24402
Jul 4, 202414.5414.8314.5414.5414.543,275
Jul 3, 202414.8415.0014.8414.8414.842,403
Jul 2, 202415.1515.4215.1515.1515.151,163
Jul 1, 202415.4315.4315.4315.4315.431,262
Jun 28, 202415.7516.0815.7515.7515.751,273
Jun 27, 202416.0816.4016.0816.0816.08721
Jun 26, 202416.4116.4116.4116.4116.41312
Jun 25, 202416.7516.7516.7516.7516.75357
Jun 24, 202417.1017.1017.1017.1017.101,523
Jun 21, 202417.4517.7517.4517.4517.452,085
Jun 20, 202417.8118.1017.8117.8117.8111,101
Jun 19, 202417.7017.7617.7017.7617.768,716
Jun 18, 202416.9216.9216.9216.9216.928,331
Jun 14, 202416.1216.1216.1216.1216.121,451
Jun 13, 202415.3015.3615.0015.3615.367,503
Jun 12, 202414.0214.6314.0214.6314.6318,176
Jun 11, 202413.5513.9413.5513.9413.948,076
Jun 10, 202413.5013.9012.5813.2813.2814,453
Jun 7, 202413.0013.2513.2513.2513.25500
Jun 6, 202413.2513.2513.2513.2513.25919
Jun 5, 202413.5013.5013.5013.5013.50327
Jun 4, 202413.7514.0013.7513.7513.75768
Jun 3, 202414.0014.2514.0014.0014.003,685
May 31, 202414.2514.5014.2514.2514.25623
May 30, 202414.5514.5514.5514.5514.55936
May 29, 202414.6014.9014.6014.6014.6072
May 28, 202414.9015.2014.9014.9014.90994
May 27, 202415.2015.3015.2015.2015.203,328
May 24, 202415.5015.5015.5015.5015.505,944
May 23, 202415.8016.1015.8015.8015.802,978
May 22, 202416.1016.4016.1016.1016.10542
May 21, 202416.4016.7016.4016.4016.402,024
May 17, 202416.7016.7016.7016.7016.70950
May 16, 202417.0017.0017.0017.0017.00305
May 15, 202417.3517.3517.3517.3517.3589

Related Tickers

KAVVERITEL.NS Kavveri Defence & Wireless Technologies Limited
51.05
+5.00%
 
NELCO.NS Nelco Limited
898.80
+1.70%
 
ITI.NS ITI Limited
272.35
+0.83%
 
TEJASNET.NS Tejas Networks Limited
708.25
-0.25%