BSE · SHYAMACOMP · stock
Shyama Computronics and Services Limited (SHYAMACOMP) stock price history
Every BSE trading session of Shyama Computronics and Services Limited from Mar 23, 2001 to Sep 28, 2026: 6,350 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHYAMACOMP adjusted close, 2001 to 2026
- ₹20.20
- All time high, 2007
- ₹5.55
- 52 week high, ₹2.38 low
- 6,350
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
SHYAMACOMP key facts
- Shyama Computronics and Services Limited (SHYAMACOMP) closed at ₹3.75 on Sep 28, 2026 on BSE.
- SHYAMACOMP's all time high close is ₹20.20, set on Nov 2, 2007; its all time low close is ₹0.5400 on Aug 7, 2015.
- SHYAMACOMP's 52 week range is ₹2.38 to ₹5.55.
- SHYAMACOMP returned -31.8% over the year to Sep 28, 2026 and +130.1% over five years.
- Over ten years SHYAMACOMP returned +312%, +15.2% a year compounded.
- SHYAMACOMP's deepest drawdown was -97.3% from Nov 5, 2007 to Aug 7, 2015.
- DataCedar holds 6,350 daily sessions of SHYAMACOMP history from Mar 23, 2001 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
SHYAMACOMP price chart, 2001 to 2026
SHYAMACOMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | -20.7% |
| 6 months | +25.0% |
| Year to date | -23.5% |
| 1 year | -31.8% |
| 3 years | -1.3% |
| 5 years | +130.1% |
| 10 years | +312.1% |
| Since Mar 23, 2001 | -69.8% |
| Compound annual growth, 25.5 years | -4.6% |
SHYAMACOMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹20.20 on Nov 2, 2007
- All time low close
- ₹0.5400 on Aug 7, 2015
- 52 week high
- ₹5.55 on Jun 18, 2026
- 52 week low
- ₹2.38 on Jul 23, 2026
- Deepest drawdown
- -97.3% from Nov 5, 2007 to Aug 7, 2015, not yet recovered
- Best single session
- +49.7% on Mar 14, 2023
- Worst single session
- -20.0% on Nov 16, 2004
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2006, +217%
- Worst calendar year
- 2008, -81%
SHYAMACOMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 23, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.90 | ₹5.55 | ₹2.38 | ₹3.75 | -23.5% | 148.8K | 185 |
| 2025 | ₹4.94 | ₹6.30 | ₹2.95 | ₹4.90 | -5.8% | 207.2K | 248 |
| 2024 | ₹2.08 | ₹8.89 | ₹2.08 | ₹5.20 | +150.0% | 453.9K | 245 |
| 2023 | ₹1.63 | ₹5.74 | ₹1.63 | ₹2.08 | +27.6% | 114.1K | 245 |
| 2022 | ₹1.63 | ₹1.63 | ₹1.63 | ₹1.63 | 0.0% | 0 | 248 |
| 2021 | ₹1.63 | ₹1.63 | ₹1.63 | ₹1.63 | 0.0% | 0 | 248 |
| 2020 | ₹1.36 | ₹1.63 | ₹1.20 | ₹1.63 | +19.9% | 4.1K | 250 |
| 2019 | ₹1.08 | ₹1.36 | ₹1.03 | ₹1.36 | +25.9% | 559.9K | 242 |
| 2018 | ₹1.19 | ₹1.24 | ₹1.08 | ₹1.08 | -9.2% | 152.7K | 246 |
| 2017 | ₹0.9100 | ₹1.26 | ₹0.9100 | ₹1.19 | +30.8% | 47.9K | 248 |
| 2016 | ₹0.8100 | ₹1.10 | ₹0.7700 | ₹0.9100 | +12.3% | 97.9K | 246 |
| 2015 | ₹0.7600 | ₹0.8100 | ₹0.5400 | ₹0.8100 | +6.6% | 94.5K | 246 |
| 2014 | ₹1.37 | ₹1.37 | ₹0.5700 | ₹0.7600 | -44.5% | 190.1K | 244 |
| 2013 | ₹1.50 | ₹1.64 | ₹1.37 | ₹1.37 | -4.2% | 2.3K | 248 |
| 2012 | ₹3.59 | ₹3.59 | ₹1.43 | ₹1.43 | -60.2% | 9.4K | 245 |
| 2011 | ₹2.20 | ₹3.76 | ₹2.00 | ₹3.59 | +63.2% | 50K | 246 |
| 2010 | ₹1.65 | ₹4.71 | ₹1.55 | ₹2.20 | +33.3% | 197.7K | 250 |
| 2009 | ₹1.89 | ₹1.98 | ₹1.37 | ₹1.65 | -12.7% | 287.3K | 243 |
| 2008 | ₹9.46 | ₹9.46 | ₹1.65 | ₹1.89 | -81.0% | 2.8M | 246 |
| 2007 | ₹10.90 | ₹20.20 | ₹3.55 | ₹9.95 | -8.7% | 1.2M | 248 |
| 2006 | ₹3.30 | ₹10.90 | ₹1.38 | ₹10.90 | +216.9% | 121.8K | 247 |
| 2005 | ₹3.95 | ₹10.90 | ₹2.11 | ₹3.44 | -12.9% | 301.3K | 250 |
| 2004 | ₹11.00 | ₹11.00 | ₹2.40 | ₹3.95 | -64.1% | 54K | 262 |
| 2003 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 0.0% | 0 | 261 |
| 2002 | ₹9.95 | ₹13.50 | ₹9.60 | ₹11.00 | +10.6% | 400 | 261 |
| 2001 | ₹12.60 | ₹12.60 | ₹9.75 | ₹9.95 | n/a | 600 | 202 |
SHYAMACOMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.75 | +3.6% |
| August 2026 | ₹3.62 | +4.3% |
| July 2026 | ₹3.47 | -21.0% |
| June 2026 | ₹4.39 | +20.9% |
| May 2026 | ₹3.63 | +25.2% |
| April 2026 | ₹2.90 | -3.3% |
| March 2026 | ₹3.00 | -21.1% |
| February 2026 | ₹3.80 | -9.7% |
| January 2026 | ₹4.21 | -14.1% |
| December 2025 | ₹4.90 | 0.0% |
| November 2025 | ₹4.90 | -7.9% |
| October 2025 | ₹5.32 | -3.3% |
About the SHYAMACOMP data
Daily bars. 6,350 sessions from Mar 23, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 28, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHYAMACOMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHUBHAM Shubham Polyspin Limited
- SHUKJEW Shukra Jewellery Limited
- SHUKRAPHAR Shukra Pharmaceuticals Limited
- SHVFL Shreevatsaa Finance and Leasing Limited
- SHYAMCENT Shyam Century Ferrous Limited
- SHYAMMETL Shyam Metalics and Energy Limited
- SHYAMTEL Shyam Telecom Limited
- SHYMINV Shyamkamal Investments Limited
Common questions
SHYAMACOMP share price history
