Shyam Telecom Ltd

SHMT
🏛️ 印度 →
14.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-22 16.00 17.64 15.96 15.96 0.0M
2021-12-21 17.70 17.73 16.70 16.80 0.0M
2021-12-20 16.40 16.91 15.51 16.89 0.0M
2021-12-17 15.60 16.27 15.00 16.17 0.0M
2021-12-16 15.50 15.50 14.85 15.50 0.0M
2021-12-15 14.77 14.77 14.11 14.77 0.0M
2021-12-14 14.07 14.07 13.60 14.07 0.0M
2021-12-13 13.40 13.40 12.30 13.40 0.0M
2021-12-10 12.77 12.77 12.77 12.77 0.0M
2021-12-09 11.07 12.17 10.15 12.17 0.0M
2021-12-08 9.11 11.07 9.11 11.07 0.0M
2021-12-07 9.87 10.50 8.98 10.07 0.0M
2021-12-06 9.97 9.97 9.62 9.62 0.0M
2021-12-03 9.27 9.63 9.27 9.63 0.0M
2021-12-02 9.70 9.70 9.27 9.27 0.0M
2021-12-01 9.49 9.49 8.63 9.27 0.0M
2021-11-30 10.00 10.00 9.07 9.07 0.0M
2021-11-29 9.97 9.97 9.30 9.54 0.0M
2021-11-26 10.12 10.12 9.67 9.72 0.0M
2021-11-25 10.12 10.22 9.58 9.92 0.0M
2021-11-24 9.82 9.82 9.18 9.77 0.0M
2021-11-23 10.20 10.20 9.41 9.62 0.0M
2021-11-22 9.49 10.22 9.49 9.90 0.0M
2021-11-18 10.44 10.44 9.58 9.97 0.0M
2021-11-17 9.58 9.98 9.58 9.98 0.0M
2021-11-16 9.51 9.95 9.51 9.53 0.0M
2021-11-15 9.51 9.51 9.51 9.51 0.0M
2021-11-12 9.63 9.92 9.63 9.82 0.0M
2021-11-10 10.12 10.12 9.50 9.99 0.0M
2021-11-09 9.72 10.00 9.25 10.00 0.0M
2021-11-08 9.77 9.77 9.60 9.71 0.0M
2021-11-03 9.92 9.92 9.53 9.90 0.0M
2021-11-02 10.02 10.02 9.53 9.97 0.0M
2021-11-01 9.70 10.02 9.53 9.97 0.0M
2021-10-29 10.02 10.02 9.23 9.92 0.0M
2021-10-28 10.00 10.00 9.70 9.70 0.0M
2021-10-27 10.50 10.50 9.78 10.17 0.0M
2021-10-26 10.15 10.27 9.65 10.20 0.0M
2021-10-22 10.15 10.15 10.15 10.15 0.0M
2021-10-21 10.00 10.42 9.83 9.92 0.0M
2021-10-20 10.52 10.52 10.00 10.01 0.0M
2021-10-19 10.30 10.70 9.90 10.13 0.0M
2021-10-18 10.20 10.30 10.20 10.30 0.0M
2021-10-14 10.50 10.54 10.20 10.22 0.0M
2021-10-13 9.80 10.44 9.80 10.25 0.0M
2021-10-12 9.55 10.44 9.55 10.29 0.0M
2021-10-11 9.72 10.71 9.72 9.95 0.0M
2021-10-08 9.50 10.46 9.50 10.20 0.0M
2021-10-07 9.98 9.98 9.30 9.97 0.0M
2021-10-06 9.93 10.40 9.52 9.52 0.0M
2021-10-05 9.93 9.95 9.93 9.93 0.0M
2021-10-04 9.51 10.44 9.50 10.44 0.0M
2021-10-01 9.98 9.98 9.11 9.98 0.0M
2021-09-29 9.51 9.51 9.51 9.51 0.0M
2021-09-28 10.20 10.20 9.69 9.84 0.0M
2021-09-27 10.50 10.50 9.95 10.20 0.0M
2021-09-24 10.40 10.40 10.00 10.00 0.0M
2021-09-23 10.80 10.80 9.91 10.40 0.0M
2021-09-22 9.50 10.38 9.42 10.38 0.0M
2021-09-21 9.85 9.90 9.45 9.90 0.0M
2021-09-20 9.43 10.37 9.43 9.90 0.0M
2021-09-17 8.97 9.90 8.97 9.90 0.0M
2021-09-16 9.44 9.44 9.44 9.44 0.0M
2021-09-15 9.93 9.93 9.93 9.93 0.0M
2021-09-14 10.45 10.45 10.45 10.45 0.0M
2021-08-13 11.01 11.01 11.00 11.00 0.0M
2021-08-12 11.57 11.57 11.57 11.57 0.0M
2021-08-11 12.17 12.17 12.17 12.17 0.0M
2021-08-10 12.81 12.81 12.81 12.81 0.0M
2021-08-09 13.48 13.48 13.48 13.48 0.0M
2021-07-26 14.18 14.18 14.18 14.18 0.0M
2021-07-19 14.92 14.92 14.92 14.92 0.0M
2021-07-08 15.49 16.00 15.49 15.70 0.0M
2021-07-07 16.46 16.46 14.90 16.30 0.0M
2021-07-06 15.00 15.68 15.00 15.68 0.0M
2021-07-05 14.50 14.94 14.15 14.94 0.0M
2021-07-02 14.50 14.50 13.50 14.23 0.0M
2021-07-01 14.84 14.85 13.90 14.08 0.0M
2021-06-30 13.80 14.20 13.70 14.20 0.0M
2021-06-29 13.70 13.90 12.75 13.55 0.0M
2021-06-28 13.40 13.65 12.75 13.40 0.0M
2021-06-25 12.50 13.65 12.50 13.40 0.0M
2021-06-24 13.50 13.50 12.30 13.00 0.0M
2021-06-23 12.30 12.90 11.70 12.90 0.0M
2021-06-22 11.75 12.30 11.30 12.30 0.0M
2021-06-21 11.35 12.40 11.35 11.75 0.0M
2021-06-18 12.45 12.45 11.85 11.90 0.0M
2021-06-17 13.10 13.10 12.45 12.45 0.0M
2021-06-16 13.10 13.10 13.10 13.10 0.0M
2021-06-15 13.75 13.75 13.75 13.75 0.0M
2021-06-14 15.20 15.20 14.45 14.45 0.0M
2021-05-17 15.20 15.20 15.20 15.20 0.0M
2021-03-16 16.29 16.29 14.81 15.99 0.0M
2021-03-15 14.06 15.52 14.06 15.52 0.0M
2021-03-12 14.79 14.79 14.79 14.79 0.0M
2021-03-10 14.09 14.09 14.09 14.09 0.0M
2021-03-09 13.42 13.42 13.42 13.42 0.0M
2021-03-08 12.79 12.79 12.79 12.79 0.0M
2021-03-05 12.19 12.19 12.19 12.19 0.0M
2021-03-04 11.61 11.61 11.61 11.61 0.0M
2021-03-03 11.06 11.06 11.06 11.06 0.0M
2021-03-02 10.54 10.54 10.54 10.54 0.0M
2021-03-01 10.04 10.04 10.04 10.04 0.0M
2021-02-26 9.57 9.57 9.57 9.57 0.0M
2021-02-25 9.12 9.12 8.69 9.12 0.0M
2021-02-24 8.69 8.69 8.69 8.69 0.0M
2021-02-23 8.28 8.28 8.28 8.28 0.0M
2021-02-22 7.89 7.89 7.89 7.89 0.0M
2021-02-19 7.52 7.52 7.52 7.52 0.0M
2021-02-18 6.84 6.84 6.84 6.84 0.0M
2021-02-17 6.00 6.22 5.98 6.22 0.0M
2021-02-16 6.31 6.31 5.45 5.66 0.0M
2021-02-15 5.74 6.00 5.74 5.79 0.0M
2021-02-12 5.69 6.29 5.69 5.82 0.0M
2021-02-11 5.70 6.06 5.70 5.88 0.0M
2021-02-10 5.65 6.00 5.65 5.74 0.0M
2021-02-09 6.84 6.84 5.71 6.09 0.0M
2021-02-08 5.83 6.34 5.83 6.34 0.0M
2021-02-05 6.19 6.47 5.65 6.47 0.0M
2021-02-04 5.73 6.19 5.73 6.19 0.0M
2021-02-03 6.00 6.16 5.74 5.92 0.0M
2021-02-02 6.00 6.00 6.00 6.00 0.0M
2021-02-01 6.00 6.00 6.00 6.00 0.0M
2021-01-29 5.71 6.00 5.70 5.72 0.0M
2021-01-28 5.55 6.00 5.55 6.00 0.0M
2021-01-27 5.74 5.74 5.74 5.74 0.0M
2021-01-25 6.04 6.04 6.04 6.04 0.0M
2021-01-21 6.75 6.75 6.18 6.35 0.0M
2021-01-20 5.96 6.50 5.96 6.50 0.0M
2021-01-19 6.27 6.39 6.27 6.27 0.0M
2021-01-18 6.59 6.59 6.59 6.59 0.0M
2021-01-15 5.95 6.57 5.95 6.57 0.0M
2021-01-14 5.89 6.45 5.89 6.26 0.0M
2021-01-13 6.16 6.48 6.16 6.19 0.0M
2021-01-12 6.48 6.82 6.48 6.48 0.0M
2021-01-11 7.17 7.17 6.82 6.82 0.0M
2021-01-08 6.49 7.17 6.49 7.17 0.0M
2021-01-07 6.51 6.83 6.51 6.83 0.0M
2021-01-06 6.49 6.51 6.49 6.51 0.0M
2021-01-05 6.60 6.61 6.11 6.20 0.0M
2021-01-04 6.31 6.31 6.02 6.30 0.0M
2021-01-01 5.81 6.01 5.81 6.01 0.0M