BSE · SHYAMMETL · stock
Shyam Metalics and Energy Limited (SHYAMMETL) stock price history
Every BSE trading session of Shyam Metalics and Energy Limited from Jun 25, 2021 to Sep 28, 2026: 1,300 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SHYAMMETL adjusted close, 2021 to 2026
- ₹1,107
- All time high, 2026
- ₹1,147
- 52 week high, ₹742.38 low
- 1,300
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SHYAMMETL key facts
- Shyam Metalics and Energy Limited (SHYAMMETL) closed at ₹1,068 on Sep 28, 2026 on BSE.
- SHYAMMETL's all time high close is ₹1,107, set on Sep 23, 2026; its all time low close is ₹250.18 on Mar 28, 2023.
- SHYAMMETL's 52 week range is ₹742.38 to ₹1,147.
- SHYAMMETL returned +18.4% over the year to Sep 28, 2026 and +204.0% over five years.
- Since Jun 25, 2021 SHYAMMETL returned +191%, +22.5% a year compounded.
- SHYAMMETL's deepest drawdown was -40.4% from Jul 22, 2021 to Mar 28, 2023.
- DataCedar holds 1,300 daily sessions of SHYAMMETL history from Jun 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHYAMMETL price chart, 2021 to 2026
SHYAMMETL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +13.5% |
| 6 months | +39.8% |
| Year to date | +28.6% |
| 1 year | +18.4% |
| 3 years | +146.7% |
| 5 years | +204.0% |
| 10 years | n/a |
| Since Jun 25, 2021 | +190.5% |
| Compound annual growth, 5.3 years | +22.5% |
SHYAMMETL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,107 on Sep 23, 2026
- All time low close
- ₹250.18 on Mar 28, 2023
- 52 week high
- ₹1,147 on Sep 24, 2026
- 52 week low
- ₹742.38 on Mar 16, 2026
- Deepest drawdown
- -40.4% from Jul 22, 2021 to Mar 28, 2023, recovered Aug 9, 2023
- Best single session
- +10.0% on May 17, 2022
- Worst single session
- -11.1% on Jun 4, 2024
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2021
- 2.9×
- Best calendar year
- 2023, +101%
- Worst calendar year
- 2022, -7%
SHYAMMETL 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. 2021 starts on Jun 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹832.98 | ₹1,147 | ₹742.38 | ₹1,068 | +26.7% | 6.7M | 184 |
| 2025 | ₹731.37 | ₹994.19 | ₹647.54 | ₹843.14 | +17.1% | 4.4M | 248 |
| 2024 | ₹622.29 | ₹945.16 | ₹508.50 | ₹719.80 | +16.5% | 11.7M | 245 |
| 2023 | ₹311.33 | ₹624.26 | ₹247.78 | ₹617.61 | +101.2% | 9.7M | 245 |
| 2022 | ₹325.73 | ₹371.78 | ₹263.35 | ₹306.97 | -6.6% | 6.4M | 248 |
| 2021 | ₹359.05 | ₹435.95 | ₹286.69 | ₹328.56 | n/a | 13.6M | 130 |
SHYAMMETL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,068 | -2.2% |
| August 2026 | ₹1,093 | +6.4% |
| July 2026 | ₹1,027 | +8.0% |
| June 2026 | ₹950.56 | -2.1% |
| May 2026 | ₹970.97 | +11.8% |
| April 2026 | ₹868.82 | +13.4% |
| March 2026 | ₹766.42 | -10.5% |
| February 2026 | ₹856.23 | +0.2% |
| January 2026 | ₹854.93 | +1.4% |
| December 2025 | ₹843.14 | +4.1% |
| November 2025 | ₹809.93 | -7.3% |
| October 2025 | ₹873.40 | -3.9% |
About the SHYAMMETL data
Daily bars. 1,300 sessions from Jun 25, 2021 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 17, 2026 forward, most recent session Sep 29, 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 Jun 25, 2021, 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/SHYAMMETL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHUKRAPHAR Shukra Pharmaceuticals Limited
- SHVFL Shreevatsaa Finance and Leasing Limited
- SHYAMACOMP Shyama Computronics and Services Limited
- SHYAMCENT Shyam Century Ferrous Limited
- SHYAMTEL Shyam Telecom Limited
- SHYMINV Shyamkamal Investments Limited
- SIBARAUT Sibar Auto Parts Limited
- SICAGEN Sicagen India Limited
Common questions
SHYAMMETL share price history
