Shyam Telecom Ltd

SHMT
🏛️ Inde →
14.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.75 9.30 8.75 8.99 0.0M
2023-12-27 9.72 9.72 9.69 9.69 0.0M
2023-12-26 9.90 9.90 9.74 9.74 0.0M
2023-12-22 8.54 9.90 8.54 9.90 0.0M
2023-12-19 9.89 9.89 9.00 9.00 0.0M
2023-12-18 9.95 9.95 9.00 9.00 0.0M
2023-12-15 9.20 9.20 9.20 9.20 0.0M
2023-12-14 8.03 8.40 8.03 8.40 0.0M
2023-12-13 8.00 8.01 8.00 8.01 0.0M
2023-12-12 7.50 8.40 7.50 8.01 0.0M
2023-12-11 8.79 8.79 8.00 8.00 0.0M
2023-12-08 8.80 8.80 8.80 8.80 0.0M
2023-12-07 8.05 8.05 8.05 8.05 0.0M
2023-12-06 7.80 8.45 7.80 8.45 0.0M
2023-12-05 7.88 7.88 7.88 7.88 0.0M
2023-12-01 7.80 7.80 7.80 7.80 0.0M
2023-11-28 7.80 7.80 7.80 7.80 0.0M
2023-11-24 8.45 8.45 8.45 8.45 0.0M
2023-11-23 8.59 8.59 8.58 8.58 0.0M
2023-11-22 8.88 8.88 7.70 7.81 0.0M
2023-11-21 8.29 8.29 8.29 8.29 0.0M
2023-11-20 7.65 8.30 7.65 8.30 0.0M
2023-11-17 7.50 7.90 7.50 7.90 0.0M
2023-11-16 8.15 8.15 7.99 7.99 0.0M
2023-11-15 8.25 8.25 7.51 8.15 0.0M
2023-11-13 8.40 8.40 8.25 8.25 0.0M
2023-11-12 7.70 7.70 7.70 7.70 0.0M
2023-11-10 8.40 8.40 8.40 8.40 0.0M
2023-11-09 7.90 7.90 7.90 7.90 0.0M
2023-11-08 7.22 7.95 7.22 7.95 0.0M
2023-11-07 7.51 8.00 7.51 8.00 0.0M
2023-11-06 7.55 7.55 7.55 7.55 0.0M
2023-11-03 7.84 7.84 7.55 7.79 0.0M
2023-11-02 7.13 7.13 7.13 7.13 0.0M
2023-11-01 7.90 7.90 7.90 7.90 0.0M
2023-10-31 7.20 7.20 7.20 7.20 0.0M
2023-10-30 7.25 7.98 7.25 7.98 0.0M
2023-10-26 8.78 8.78 7.21 8.05 0.0M
2023-10-25 8.00 8.00 8.00 8.00 0.0M
2023-10-23 6.95 7.70 6.95 7.68 0.0M
2023-10-20 7.01 7.01 7.01 7.01 0.0M
2023-10-19 7.01 7.69 7.01 7.50 0.0M
2023-10-18 7.12 7.12 7.12 7.12 0.0M
2023-10-17 7.10 7.12 7.10 7.12 0.0M
2023-10-16 7.15 7.15 7.15 7.15 0.0M
2023-10-13 7.17 7.17 7.13 7.13 0.0M
2023-10-12 7.00 7.00 6.53 6.53 0.0M
2023-10-11 7.00 7.00 7.00 7.00 0.0M
2023-10-10 7.00 7.00 6.80 6.80 0.0M
2023-10-09 7.69 7.69 6.65 6.65 0.0M
2023-10-06 7.00 7.00 7.00 7.00 0.0M
2023-10-04 7.16 7.17 7.16 7.17 0.0M
2023-09-29 7.00 7.13 7.00 7.13 0.0M
2023-09-28 7.10 7.31 7.10 7.31 0.0M
2023-09-27 7.00 7.02 7.00 7.02 0.0M
2023-09-25 7.70 7.70 6.63 6.63 0.0M
2023-09-22 7.99 7.99 7.06 7.06 0.0M
2023-09-21 6.77 7.95 6.77 7.45 0.0M
2023-09-20 7.00 7.50 7.00 7.49 0.0M
2023-09-18 7.75 7.75 7.05 7.64 0.0M
2023-09-15 7.13 7.78 7.13 7.78 0.0M
2023-09-14 6.69 7.86 6.69 7.86 0.0M
2023-09-13 7.42 7.42 7.24 7.24 0.0M
2023-09-12 7.48 7.48 7.41 7.42 0.0M
2023-09-11 7.38 7.38 7.38 7.38 0.0M
2023-09-08 6.51 7.45 6.51 7.45 0.0M
2023-09-07 6.75 7.35 6.75 6.85 0.0M
2023-09-06 6.53 7.00 6.53 7.00 0.0M
2023-09-05 7.20 7.25 6.62 7.25 0.0M
2023-09-04 6.55 7.24 6.55 7.20 0.0M
2023-09-01 6.90 7.30 6.90 7.24 0.0M
2023-08-31 6.52 7.65 6.52 7.65 0.0M
2023-08-30 7.64 7.64 7.00 7.00 0.0M
2023-08-29 7.00 7.00 7.00 7.00 0.0M
2023-08-28 7.14 7.14 6.29 7.00 0.0M
2023-08-25 6.50 6.50 6.50 6.50 0.0M
2023-08-24 6.51 6.51 6.51 6.51 0.0M
2023-08-23 7.30 7.30 6.51 6.51 0.0M
2023-08-22 6.21 6.95 6.21 6.95 0.0M
2023-08-21 6.98 6.98 6.35 6.35 0.0M
2023-08-18 6.35 6.35 6.35 6.35 0.0M
2023-08-17 6.01 7.10 6.01 6.35 0.0M
2023-08-16 6.50 6.50 6.50 6.50 0.0M
2023-08-14 7.19 7.19 6.55 6.55 0.0M
2023-08-11 6.50 6.55 6.50 6.55 0.0M
2023-08-10 6.33 6.50 6.33 6.50 0.0M
2023-08-08 6.33 6.33 6.33 6.33 0.0M
2023-08-07 6.60 6.60 6.60 6.60 0.0M
2023-08-04 6.59 7.00 6.49 7.00 0.0M
2023-08-03 6.02 7.21 6.02 7.21 0.0M
2023-07-28 6.52 7.14 6.52 6.56 0.0M
2023-07-27 7.14 7.14 7.14 7.14 0.0M
2023-07-26 6.50 6.50 6.50 6.50 0.0M
2023-07-25 6.36 6.61 6.36 6.61 0.0M
2023-07-21 7.65 7.65 6.51 6.61 0.0M
2023-07-20 7.00 7.00 7.00 7.00 0.0M
2023-07-19 6.70 6.70 6.70 6.70 0.0M
2023-07-18 7.19 7.19 7.19 7.19 0.0M
2023-07-17 7.25 7.25 6.55 6.55 0.0M
2023-07-14 7.25 7.25 7.25 7.25 0.0M
2023-07-13 6.35 6.85 6.35 6.60 0.0M
2023-07-12 6.30 6.92 6.30 6.60 0.0M
2023-07-11 6.95 6.95 6.30 6.30 0.0M
2023-07-07 6.99 6.99 6.94 6.95 0.0M
2023-07-06 6.30 6.80 6.30 6.80 0.0M
2023-07-05 6.49 6.49 6.26 6.26 0.0M
2023-07-03 6.75 6.75 6.50 6.50 0.0M
2023-06-30 6.80 6.80 6.45 6.55 0.0M
2023-06-28 6.65 6.65 6.65 6.65 0.0M
2023-06-27 7.53 7.53 6.65 6.65 0.0M
2023-06-26 6.94 6.94 6.21 6.85 0.0M
2023-06-23 6.90 6.90 6.15 6.40 0.0M
2023-06-22 6.99 6.99 6.40 6.40 0.0M
2023-06-21 6.90 6.90 6.39 6.39 0.0M
2023-06-20 6.89 6.89 6.89 6.89 0.0M
2023-06-19 6.82 7.65 6.82 7.65 0.0M
2023-06-16 7.20 7.20 7.01 7.01 0.0M
2023-06-15 7.00 7.03 7.00 7.03 0.0M
2023-06-14 7.50 7.50 7.50 7.50 0.0M
2023-06-13 7.79 7.79 7.50 7.50 0.0M
2023-06-12 7.51 7.86 7.51 7.86 0.0M
2023-06-09 7.90 7.90 7.89 7.89 0.0M
2023-06-08 8.00 8.00 7.11 7.23 0.0M
2023-06-07 8.44 8.44 7.80 7.80 0.0M
2023-06-06 8.00 8.00 8.00 8.00 0.0M
2023-05-17 8.40 8.40 8.40 8.40 0.0M
2023-05-16 8.40 8.40 8.40 8.40 0.0M
2023-05-15 8.00 8.00 8.00 8.00 0.0M
2023-05-09 8.06 8.06 8.00 8.00 0.0M
2023-05-08 8.00 8.00 8.00 8.00 0.0M
2023-05-05 8.00 8.00 8.00 8.00 0.0M
2023-05-04 8.18 8.19 8.06 8.19 0.0M
2023-05-02 7.80 7.80 7.80 7.80 0.0M
2023-04-28 8.00 8.02 8.00 8.02 0.0M
2023-04-27 8.40 8.40 8.40 8.40 0.0M
2023-04-26 9.27 9.27 8.83 8.83 0.0M
2023-04-25 8.45 9.28 8.41 9.28 0.0M
2023-04-21 8.85 8.85 8.85 8.85 0.0M
2023-04-20 8.45 8.85 8.10 8.85 0.0M
2023-04-19 8.14 8.45 8.14 8.45 0.0M
2023-04-18 8.05 8.05 8.05 8.05 0.0M
2023-04-12 8.00 8.40 8.00 8.40 0.0M
2023-04-11 8.13 8.16 7.78 8.16 0.0M
2023-04-10 7.78 7.78 7.78 7.78 0.0M
2023-04-06 7.43 7.43 7.43 7.43 0.0M
2023-04-05 7.00 7.10 7.00 7.10 0.0M
2023-04-03 7.00 7.00 7.00 7.00 0.0M
2023-03-31 7.35 8.00 7.30 7.30 0.0M
2023-03-29 7.72 7.72 7.38 7.67 0.0M
2023-03-28 7.87 8.07 7.48 7.72 0.0M
2023-03-27 7.80 7.97 7.53 7.87 0.0M
2023-03-23 7.92 8.19 7.92 7.92 0.0M
2023-03-22 7.83 8.20 7.44 8.19 0.0M
2023-03-21 7.83 7.83 7.83 7.83 0.0M
2023-03-20 8.15 8.15 8.13 8.13 0.0M
2023-03-17 8.56 8.62 8.45 8.55 0.0M
2023-03-16 8.77 8.86 8.77 8.77 0.0M
2023-03-15 8.87 8.87 8.87 8.87 0.0M
2023-03-14 8.65 9.00 8.65 8.93 0.0M
2023-03-13 9.00 9.00 8.82 8.93 0.0M
2023-03-10 9.00 9.00 9.00 9.00 0.0M
2023-03-09 8.45 8.92 8.42 8.92 0.0M
2023-03-06 8.86 8.86 8.86 8.86 0.0M
2023-03-02 9.00 9.00 8.43 8.44 0.0M
2023-03-01 8.33 8.87 8.33 8.87 0.0M
2023-02-28 8.57 8.57 8.57 8.57 0.0M
2023-02-27 8.20 8.20 8.20 8.20 0.0M
2023-02-24 8.75 8.75 8.20 8.20 0.0M
2023-02-23 8.40 8.82 8.40 8.40 0.0M
2023-02-22 8.43 8.49 8.43 8.49 0.0M
2023-02-21 8.82 8.82 8.82 8.82 0.0M
2023-02-17 8.95 8.95 8.95 8.95 0.0M
2023-02-15 8.84 8.84 8.62 8.62 0.0M
2023-02-14 8.99 8.99 8.67 8.99 0.0M
2023-02-13 8.77 8.77 8.77 8.77 0.0M
2023-02-10 8.53 8.53 8.53 8.53 0.0M
2023-02-09 8.51 8.51 8.41 8.41 0.0M
2023-02-08 9.36 9.36 8.80 8.80 0.0M
2023-02-06 8.95 8.95 8.79 8.95 0.0M
2023-02-03 9.25 9.25 9.25 9.25 0.0M
2023-02-02 9.35 9.35 9.35 9.35 0.0M
2023-02-01 9.35 9.60 9.35 9.35 0.0M
2023-01-31 9.84 9.84 9.84 9.84 0.0M
2023-01-30 9.70 9.85 9.70 9.85 0.0M
2023-01-27 9.70 9.70 9.70 9.70 0.0M
2023-01-25 10.20 10.20 10.20 10.20 0.0M
2023-01-24 10.26 10.26 10.15 10.15 0.0M
2023-01-18 10.26 10.26 10.26 10.26 0.0M
2023-01-17 10.00 10.05 10.00 10.05 0.0M
2023-01-16 10.20 10.20 10.20 10.20 0.0M
2023-01-13 10.55 10.65 10.55 10.65 0.0M
2023-01-12 10.70 10.70 10.70 10.70 0.0M
2023-01-11 10.90 10.90 10.63 10.63 0.0M
2023-01-10 11.10 11.65 10.70 10.76 0.0M
2023-01-09 10.85 11.12 10.40 11.12 0.0M
2023-01-06 10.35 10.60 10.35 10.60 0.0M
2023-01-04 10.01 10.25 10.01 10.25 0.0M
2023-01-03 9.92 9.92 9.92 9.92 0.0M