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
2024-12-31 19.10 19.10 18.58 18.80 0.0M
2024-12-30 20.57 20.57 19.55 19.55 0.0M
2024-12-27 21.40 22.30 20.57 20.57 0.0M
2024-12-26 21.65 23.20 21.65 21.65 0.0M
2024-12-24 22.78 22.78 22.78 22.78 0.0M
2024-12-23 24.70 26.49 23.97 23.97 0.0M
2024-12-20 25.23 25.23 25.23 25.23 0.0M
2024-12-19 25.74 25.74 25.74 25.74 0.0M
2024-12-18 26.79 26.79 26.26 26.26 0.0M
2024-12-17 26.52 27.00 26.52 26.79 0.0M
2024-12-16 26.00 26.50 26.00 26.49 0.0M
2024-12-13 26.84 26.84 25.90 26.50 0.0M
2024-12-12 26.41 26.41 26.40 26.41 0.0M
2024-12-11 25.00 25.90 25.00 25.90 0.0M
2024-12-10 25.40 25.40 25.40 25.40 0.0M
2024-12-09 25.91 25.91 25.91 25.91 0.0M
2024-12-06 26.43 26.43 26.43 26.43 0.0M
2024-12-05 26.96 26.96 26.96 26.96 0.0M
2024-12-04 27.51 27.51 27.51 27.51 0.0M
2024-12-03 28.07 28.07 28.07 28.07 0.0M
2024-11-29 28.64 28.64 28.64 28.64 0.0M
2024-11-28 29.22 29.22 29.22 29.22 0.0M
2024-11-27 29.81 29.81 29.81 29.81 0.0M
2024-11-26 30.41 30.41 30.41 30.41 0.0M
2024-11-25 31.03 31.03 31.03 31.03 0.0M
2024-11-22 31.66 31.66 31.66 31.66 0.0M
2024-11-21 32.30 32.30 32.30 32.30 0.0M
2024-11-19 32.95 32.95 32.95 32.95 0.0M
2024-11-18 33.62 33.62 33.62 33.62 0.0M
2024-11-14 34.30 34.30 34.30 34.30 0.0M
2024-11-13 34.79 34.99 34.30 34.99 0.0M
2024-11-12 33.33 33.33 33.18 33.33 0.0M
2024-11-11 31.75 31.75 31.60 31.75 0.0M
2024-11-08 30.24 30.24 27.55 30.24 0.0M
2024-11-07 28.70 28.80 28.70 28.80 0.0M
2024-11-06 27.43 27.43 27.31 27.43 0.0M
2024-11-05 26.13 26.13 26.13 26.13 0.0M
2024-11-04 24.88 24.89 24.88 24.89 0.0M
2024-11-01 23.73 23.73 23.26 23.71 0.0M
2024-10-31 22.60 22.60 22.60 22.60 0.0M
2024-10-30 21.53 21.53 21.07 21.53 0.0M
2024-10-29 19.99 20.52 18.58 20.51 0.0M
2024-10-28 19.40 19.55 18.56 19.55 0.0M
2024-10-25 18.62 18.62 18.62 18.62 0.0M
2024-10-24 17.74 17.74 17.74 17.74 0.0M
2024-10-23 16.90 16.90 16.90 16.90 0.0M
2024-10-22 16.10 16.10 16.10 16.10 0.0M
2024-10-21 15.34 15.34 15.34 15.34 0.0M
2024-10-18 14.61 14.61 14.61 14.61 0.0M
2024-10-17 13.92 13.92 13.92 13.92 0.0M
2024-10-16 12.76 13.26 12.76 13.26 0.0M
2024-10-15 13.00 13.36 13.00 13.30 0.0M
2024-10-14 13.05 13.86 13.05 13.27 0.0M
2024-10-11 14.17 14.48 13.40 13.40 0.0M
2024-10-10 13.55 14.10 13.45 13.89 0.0M
2024-10-09 12.80 13.44 12.80 13.44 0.0M
2024-10-08 12.21 12.80 12.21 12.80 0.0M
2024-10-07 13.05 13.05 12.85 12.85 0.0M
2024-10-04 13.35 13.35 12.70 13.23 0.0M
2024-10-03 13.50 13.50 12.71 13.35 0.0M
2024-10-01 13.40 13.60 13.30 13.34 0.0M
2024-09-30 13.03 13.30 12.65 13.30 0.0M
2024-09-27 13.90 13.98 13.30 13.30 0.0M
2024-09-26 14.00 14.05 13.21 13.59 0.0M
2024-09-25 13.31 13.50 13.20 13.50 0.0M
2024-09-24 13.00 13.92 12.95 13.05 0.0M
2024-09-20 13.79 13.79 13.25 13.26 0.0M
2024-09-19 13.40 13.80 13.40 13.79 0.0M
2024-09-18 14.70 14.70 13.84 14.01 0.0M
2024-09-17 14.78 14.78 14.25 14.56 0.0M
2024-09-16 14.08 14.08 14.08 14.08 0.0M
2024-09-13 13.41 13.41 13.41 13.41 0.0M
2024-09-11 13.67 13.67 13.15 13.15 0.0M
2024-09-10 13.40 13.41 13.40 13.41 0.0M
2024-09-09 13.61 13.71 13.61 13.62 0.0M
2024-09-06 14.41 14.41 13.85 13.88 0.0M
2024-09-05 14.13 14.13 14.13 14.13 0.0M
2024-09-04 14.93 14.93 14.39 14.39 0.0M
2024-09-03 14.67 14.67 14.65 14.65 0.0M
2024-09-02 14.94 14.94 14.94 14.94 0.0M
2024-08-30 15.21 15.21 15.21 15.21 0.0M
2024-08-29 15.11 15.11 15.11 15.11 0.0M
2024-08-28 15.35 15.39 15.35 15.39 0.0M
2024-08-27 15.63 15.63 15.63 15.63 0.0M
2024-08-26 15.58 15.88 15.58 15.88 0.0M
2024-08-23 15.88 15.88 15.88 15.88 0.0M
2024-08-22 15.88 15.88 15.88 15.88 0.0M
2024-08-21 15.88 15.88 15.88 15.88 0.0M
2024-08-20 15.88 15.88 15.88 15.88 0.0M
2024-08-19 15.88 15.88 15.88 15.88 0.0M
2024-08-16 16.20 16.20 16.20 16.20 0.0M
2024-08-14 16.21 16.21 16.21 16.21 0.0M
2024-08-13 16.55 16.55 16.54 16.54 0.0M
2024-08-12 16.86 16.86 16.86 16.86 0.0M
2024-08-07 16.86 16.86 16.86 16.86 0.0M
2024-08-06 17.40 18.35 17.20 17.20 0.0M
2024-08-05 19.17 19.17 17.35 18.10 0.0M
2024-08-02 17.40 18.63 17.40 18.26 0.0M
2024-08-01 17.68 17.76 17.41 17.76 0.0M
2024-07-31 16.44 16.92 16.44 16.92 0.0M
2024-07-30 16.12 16.12 16.00 16.12 0.0M
2024-07-29 15.19 15.36 14.66 15.36 0.0M
2024-07-26 14.08 14.63 14.08 14.63 0.0M
2024-07-25 14.35 14.35 14.35 14.35 0.0M
2024-07-24 14.64 14.64 14.35 14.35 0.0M
2024-07-23 14.64 14.64 14.64 14.64 0.0M
2024-07-22 14.36 14.36 14.36 14.36 0.0M
2024-07-19 14.35 14.35 14.35 14.35 0.0M
2024-07-18 14.07 14.07 14.07 14.07 0.0M
2024-07-16 14.34 14.34 14.07 14.07 0.0M
2024-07-15 14.35 14.63 14.35 14.35 0.0M
2024-07-12 14.45 14.45 14.35 14.35 0.0M
2024-07-11 14.50 14.50 14.40 14.45 0.0M
2024-07-10 14.50 14.50 14.50 14.50 0.0M
2024-07-09 14.60 14.60 14.44 14.44 0.0M
2024-07-08 14.85 14.85 14.70 14.70 0.0M
2024-07-05 15.00 15.00 15.00 15.00 0.0M
2024-07-04 15.41 15.41 15.30 15.30 0.0M
2024-07-03 15.42 15.42 15.42 15.42 0.0M
2024-07-02 15.73 15.73 15.73 15.73 0.0M
2024-07-01 15.73 15.73 15.73 15.73 0.0M
2024-06-28 16.37 16.37 16.05 16.05 0.0M
2024-06-27 16.37 16.37 16.37 16.37 0.0M
2024-06-26 16.70 16.70 16.70 16.70 0.0M
2024-06-25 16.75 16.75 16.75 16.75 0.0M
2024-06-24 17.35 17.35 17.01 17.01 0.0M
2024-06-21 17.40 17.40 17.35 17.35 0.0M
2024-06-20 18.00 18.00 17.45 17.45 0.0M
2024-06-19 17.94 17.95 17.50 17.80 0.0M
2024-06-18 17.15 17.24 16.55 17.10 0.0M
2024-06-14 16.39 16.42 16.39 16.42 0.0M
2024-06-13 15.58 15.64 15.20 15.64 0.0M
2024-06-12 14.80 14.95 14.80 14.90 0.0M
2024-06-11 13.91 14.31 13.15 14.24 0.0M
2024-06-10 12.99 13.63 12.35 13.63 0.0M
2024-06-07 12.99 12.99 12.99 12.99 0.0M
2024-06-06 13.50 13.50 13.25 13.25 0.0M
2024-06-05 13.50 13.50 13.50 13.50 0.0M
2024-06-04 14.00 14.00 13.77 13.77 0.0M
2024-06-03 14.01 14.05 14.00 14.05 0.0M
2024-05-31 14.21 14.21 14.21 14.21 0.0M
2024-05-30 14.65 14.65 14.50 14.50 0.0M
2024-05-29 14.92 14.92 14.63 14.63 0.0M
2024-05-28 14.92 14.92 14.92 14.92 0.0M
2024-05-27 15.22 15.22 15.22 15.22 0.0M
2024-05-24 15.53 15.53 15.53 15.53 0.0M
2024-05-23 15.84 15.84 15.84 15.84 0.0M
2024-05-22 16.16 16.16 16.16 16.16 0.0M
2024-05-21 16.48 16.48 16.48 16.48 0.0M
2024-05-18 16.81 16.81 16.81 16.81 0.0M
2024-05-17 17.15 17.15 17.15 17.15 0.0M
2024-05-16 17.50 17.50 17.50 17.50 0.0M
2024-05-14 17.64 17.64 17.64 17.64 0.0M
2024-05-13 18.00 18.00 18.00 18.00 0.0M
2024-05-10 18.36 18.36 18.36 18.36 0.0M
2024-05-09 18.73 18.73 18.73 18.73 0.0M
2024-05-08 19.11 19.11 19.11 19.11 0.0M
2024-05-07 19.50 19.55 19.50 19.50 0.0M
2024-05-06 19.11 19.89 19.11 19.89 0.0M
2024-05-03 19.35 19.50 19.35 19.50 0.0M
2024-05-02 19.74 19.74 19.08 19.74 0.0M
2024-04-30 18.80 18.80 18.80 18.80 0.0M
2024-04-29 17.88 17.91 17.88 17.91 0.0M
2024-04-26 17.03 17.06 17.03 17.06 0.0M
2024-04-25 16.15 16.25 16.00 16.25 0.0M
2024-04-24 15.19 15.48 15.19 15.48 0.0M
2024-04-23 14.78 14.78 14.50 14.75 0.0M
2024-04-22 13.99 14.08 13.98 14.08 0.0M
2024-04-19 13.39 13.59 12.35 13.41 0.0M
2024-04-18 12.91 12.95 12.91 12.95 0.0M
2024-04-16 12.34 12.34 12.34 12.34 0.0M
2024-04-15 11.65 11.76 11.55 11.76 0.0M
2024-04-12 10.88 11.20 10.55 11.20 0.0M
2024-04-10 10.18 10.68 10.15 10.67 0.0M
2024-04-09 10.18 10.50 10.18 10.18 0.0M
2024-04-08 10.76 10.95 10.01 10.18 0.0M
2024-04-05 10.45 10.45 10.45 10.45 0.0M
2024-04-04 9.99 9.99 9.30 9.97 0.0M
2024-04-03 9.32 9.78 9.32 9.78 0.0M
2024-04-02 9.32 9.32 9.32 9.32 0.0M
2024-04-01 8.88 8.88 8.88 8.88 0.0M
2024-03-28 8.46 8.46 8.46 8.46 0.0M
2024-03-27 9.72 9.72 8.75 8.80 0.0M
2024-03-26 9.70 9.72 9.70 9.72 0.0M
2024-03-22 10.00 10.00 10.00 10.00 0.0M
2024-03-21 9.61 10.00 9.61 10.00 0.0M
2024-03-20 10.65 10.65 10.65 10.65 0.0M
2024-03-19 9.75 10.00 9.75 10.00 0.0M
2024-03-18 10.00 10.00 9.90 9.90 0.0M
2024-03-15 9.60 10.01 9.60 10.00 0.0M
2024-03-14 10.50 10.50 10.50 10.50 0.0M
2024-03-13 10.80 12.00 10.50 10.50 0.0M
2024-03-12 11.23 11.23 11.00 11.00 0.0M
2024-03-11 12.00 12.00 11.65 11.65 0.0M
2024-03-07 12.65 12.65 12.00 12.00 0.0M
2024-03-06 11.50 11.50 11.50 11.50 0.0M
2024-03-05 12.25 12.25 12.25 12.25 0.0M
2024-03-04 13.00 13.00 11.79 11.79 0.0M
2024-03-01 12.70 13.00 12.70 12.95 0.0M
2024-02-29 12.75 12.75 12.75 12.75 0.0M
2024-02-28 12.65 12.65 12.15 12.65 0.0M
2024-02-27 13.75 13.75 12.99 12.99 0.0M
2024-02-26 12.45 13.05 12.45 13.00 0.0M
2024-02-23 11.26 12.45 11.26 12.45 0.0M
2024-02-22 11.50 11.70 11.20 11.70 0.0M
2024-02-21 12.40 12.40 11.50 11.50 0.0M
2024-02-20 11.40 11.51 11.40 11.50 0.0M
2024-02-19 12.30 12.30 11.01 11.50 0.0M
2024-02-16 11.25 11.95 10.30 11.95 0.0M
2024-02-15 11.00 11.01 11.00 11.00 0.0M
2024-02-14 11.02 11.02 11.01 11.01 0.0M
2024-02-13 11.51 11.60 11.26 11.27 0.0M
2024-02-12 11.05 12.50 11.05 12.45 0.0M
2024-02-09 12.10 12.10 12.10 12.10 0.0M
2024-02-08 12.20 12.45 11.65 12.10 0.0M
2024-02-07 12.00 12.00 11.49 11.55 0.0M
2024-02-06 10.20 11.38 10.20 11.38 0.0M
2024-02-05 10.14 11.00 10.14 10.35 0.0M
2024-02-02 9.75 10.30 9.75 10.12 0.0M
2024-02-01 10.80 10.80 10.80 10.80 0.0M
2024-01-31 11.26 11.26 10.80 10.80 0.0M
2024-01-30 11.00 11.00 10.26 10.26 0.0M
2024-01-29 9.53 10.20 9.53 10.10 0.0M
2024-01-25 10.15 10.20 10.15 10.20 0.0M
2024-01-24 10.30 10.30 10.29 10.29 0.0M
2024-01-23 10.39 10.39 9.46 10.30 0.0M
2024-01-20 9.80 10.44 9.80 10.40 0.0M
2024-01-19 10.20 10.20 9.65 10.00 0.0M
2024-01-18 9.60 10.35 9.60 10.19 0.0M
2024-01-17 10.45 10.45 10.00 10.00 0.0M
2024-01-16 10.80 10.80 10.45 10.45 0.0M
2024-01-15 9.15 9.95 9.15 9.95 0.0M
2024-01-12 10.45 10.45 9.05 9.05 0.0M
2024-01-11 9.50 10.00 9.50 10.00 0.0M
2024-01-10 9.99 9.99 9.99 9.99 0.0M
2024-01-09 9.80 9.99 9.80 9.99 0.0M
2024-01-08 9.90 9.92 9.03 9.80 0.0M
2024-01-05 9.01 9.02 9.01 9.02 0.0M
2024-01-04 9.45 9.45 9.01 9.45 0.0M
2024-01-03 9.50 9.50 9.50 9.50 0.0M
2024-01-02 9.99 9.99 8.50 9.00 0.0M
2024-01-01 9.75 9.80 9.13 9.13 0.0M