Shyam Telecom Limited ( SHYAMTEL.NS) - Price History
Monthly price history for SHYAMTEL.NS (Shyam Telecom Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹14.91 | ₹14.91 |
| May 2026 | ₹18.19 | ₹18.19 |
| April 2026 | ₹22.62 | ₹22.62 |
| March 2026 | ₹8.20 | ₹8.20 |
| February 2026 | ₹9.81 | ₹9.81 |
| January 2026 | ₹10.34 | ₹10.34 |
| December 2025 | ₹12.13 | ₹12.13 |
| November 2025 | ₹12.29 | ₹12.29 |
| October 2025 | ₹13.08 | ₹13.08 |
| September 2025 | ₹13.88 | ₹13.88 |
| August 2025 | ₹13.05 | ₹13.05 |
| July 2025 | ₹14.62 | ₹14.62 |
| June 2025 | ₹15.94 | ₹15.94 |
| May 2025 | ₹13.33 | ₹13.33 |
| April 2025 | ₹13.15 | ₹13.15 |
| March 2025 | ₹13 | ₹13 |
| February 2025 | ₹12.40 | ₹12.40 |
| January 2025 | ₹14.65 | ₹14.65 |
| December 2024 | ₹18.82 | ₹18.82 |
| November 2024 | ₹28 | ₹28 |
| October 2024 | ₹22.16 | ₹22.16 |
| September 2024 | ₹13.22 | ₹13.22 |
| August 2024 | ₹15.60 | ₹15.60 |
| July 2024 | ₹16.66 | ₹16.66 |
| June 2024 | ₹15.75 | ₹15.75 |
| May 2024 | ₹14.25 | ₹14.25 |
| April 2024 | ₹18.25 | ₹18.25 |
| March 2024 | ₹8.95 | ₹8.95 |
| February 2024 | ₹12 | ₹12 |
| January 2024 | ₹10.70 | ₹10.70 |
| December 2023 | ₹9 | ₹9 |
| November 2023 | ₹8.20 | ₹8.20 |
| October 2023 | ₹7.50 | ₹7.50 |
| September 2023 | ₹7.90 | ₹7.90 |
| August 2023 | ₹7.10 | ₹7.10 |
| July 2023 | ₹6.80 | ₹6.80 |
| June 2023 | ₹7 | ₹7 |
| May 2023 | ₹8.65 | ₹8.65 |
| April 2023 | ₹8.50 | ₹8.50 |
| March 2023 | ₹7.20 | ₹7.20 |
| February 2023 | ₹8.60 | ₹8.60 |
| January 2023 | ₹9.50 | ₹9.50 |
| December 2022 | ₹10.15 | ₹10.15 |
| November 2022 | ₹9.20 | ₹9.20 |
| October 2022 | ₹9.75 | ₹9.75 |
| September 2022 | ₹10.30 | ₹10.30 |
| August 2022 | ₹10.25 | ₹10.25 |
| July 2022 | ₹9.95 | ₹9.95 |
| June 2022 | ₹11.20 | ₹11.20 |
| May 2022 | ₹8.25 | ₹8.25 |
| April 2022 | ₹13.55 | ₹13.55 |
| March 2022 | ₹9.20 | ₹9.20 |
| February 2022 | ₹12.65 | ₹12.65 |
| December 2021 | ₹15.40 | ₹15.40 |
| November 2021 | ₹8.90 | ₹8.90 |
| October 2021 | ₹9.80 | ₹9.80 |
| September 2021 | ₹10 | ₹10 |
| August 2021 | ₹11.60 | ₹11.60 |
| July 2021 | ₹14.85 | ₹14.85 |
| June 2021 | ₹14.30 | ₹14.30 |
| May 2021 | ₹13.35 | ₹13.35 |
| March 2021 | ₹14 | ₹14 |
| February 2021 | ₹9.90 | ₹9.90 |
| January 2021 | ₹6 | ₹6 |
| December 2020 | ₹6.40 | ₹6.40 |
| November 2020 | ₹5 | ₹5 |
| October 2020 | ₹5.60 | ₹5.60 |
| September 2020 | ₹6 | ₹6 |
| August 2020 | ₹6.25 | ₹6.25 |
| July 2020 | ₹6.25 | ₹6.25 |
| June 2020 | ₹5.90 | ₹5.90 |
| April 2020 | ₹5.90 | ₹5.90 |
| March 2020 | ₹6.50 | ₹6.50 |
| February 2020 | ₹7.40 | ₹7.40 |
| January 2020 | ₹8.05 | ₹8.05 |
| December 2019 | ₹9.30 | ₹9.30 |
| November 2019 | ₹8.60 | ₹8.60 |
| October 2019 | ₹6.10 | ₹6.10 |
| September 2019 | ₹5.85 | ₹5.85 |
| August 2019 | ₹6.70 | ₹6.70 |
| July 2019 | ₹7.10 | ₹7.10 |
| June 2019 | ₹7.45 | ₹7.45 |
| May 2019 | ₹7.45 | ₹7.45 |
| April 2019 | ₹7.70 | ₹7.70 |
| March 2019 | ₹8.10 | ₹8.10 |
| February 2019 | ₹7.95 | ₹7.95 |
| January 2019 | ₹6.05 | ₹6.05 |
| December 2018 | ₹8.30 | ₹8.30 |
| November 2018 | ₹7.55 | ₹7.55 |
| October 2018 | ₹8.90 | ₹8.90 |
| September 2018 | ₹9.05 | ₹9.05 |
| August 2018 | ₹9.50 | ₹9.50 |
| July 2018 | ₹9.40 | ₹9.40 |
| June 2018 | ₹10.70 | ₹10.70 |
| May 2018 | ₹12.75 | ₹12.75 |
| April 2018 | ₹13.25 | ₹13.25 |
| March 2018 | ₹20.50 | ₹20.50 |
| January 2018 | ₹12.50 | ₹12.50 |
| December 2017 | ₹10.90 | ₹10.90 |
| November 2017 | ₹11.70 | ₹11.70 |
| August 2017 | ₹16.50 | ₹16.50 |
| July 2017 | ₹18.60 | ₹18.60 |
| June 2017 | ₹21.50 | ₹21.50 |
| May 2017 | ₹23.35 | ₹23.35 |
| April 2017 | ₹29.10 | ₹29.10 |
| March 2017 | ₹27.85 | ₹27.85 |
| February 2017 | ₹32.50 | ₹32.50 |
| January 2017 | ₹31.75 | ₹31.75 |
| December 2016 | ₹30.90 | ₹30.90 |
| November 2016 | ₹28 | ₹28 |
| October 2016 | ₹31.70 | ₹31.70 |
| September 2016 | ₹29.85 | ₹29.85 |
| August 2016 | ₹30.35 | ₹30.35 |
| July 2016 | ₹31.15 | ₹31.15 |
| June 2016 | ₹33.40 | ₹33.40 |
| May 2016 | ₹28.35 | ₹28.35 |
| April 2016 | ₹31.45 | ₹31.45 |
| March 2016 | ₹30.50 | ₹30.50 |
| February 2016 | ₹28.25 | ₹28.25 |
| January 2016 | ₹34.05 | ₹34.05 |
| December 2015 | ₹33.25 | ₹33.25 |
| November 2015 | ₹31.65 | ₹31.65 |
| October 2015 | ₹32.60 | ₹32.60 |
| September 2015 | ₹29 | ₹29 |
| August 2015 | ₹28.25 | ₹28.25 |
| July 2015 | ₹30.15 | ₹30.15 |
| June 2015 | ₹30.25 | ₹30.25 |
| May 2015 | ₹28.95 | ₹28.95 |
| April 2015 | ₹28.55 | ₹28.55 |
| March 2015 | ₹28.70 | ₹28.70 |
| February 2015 | ₹29.10 | ₹29.10 |
| January 2015 | ₹31.10 | ₹31.10 |
| December 2014 | ₹30 | ₹30 |
| November 2014 | ₹31.15 | ₹31.15 |
| October 2014 | ₹34.65 | ₹34.65 |
| September 2014 | ₹33.90 | ₹33.90 |
| August 2014 | ₹29.05 | ₹29.05 |
| July 2014 | ₹31 | ₹31 |
| June 2014 | ₹32.65 | ₹32.65 |
| May 2014 | ₹32.95 | ₹32.95 |
| April 2014 | ₹25.45 | ₹25.45 |
| March 2014 | ₹23.80 | ₹23.80 |
| February 2014 | ₹23.80 | ₹23.80 |
| January 2014 | ₹24.85 | ₹24.85 |
| December 2013 | ₹26.35 | ₹26.35 |
| November 2013 | ₹28.80 | ₹28.80 |
| October 2013 | ₹32.40 | ₹32.40 |
| September 2013 | ₹21 | ₹21 |
| August 2013 | ₹18.10 | ₹18.10 |
| July 2013 | ₹18.15 | ₹18.15 |
| June 2013 | ₹17.90 | ₹17.90 |
| May 2013 | ₹21.35 | ₹21.35 |
| April 2013 | ₹21.25 | ₹21.25 |
| March 2013 | ₹21 | ₹21 |
| February 2013 | ₹24.25 | ₹24.25 |
| January 2013 | ₹26 | ₹26 |
| December 2012 | ₹25.50 | ₹25.50 |
| November 2012 | ₹25.40 | ₹25.40 |
| October 2012 | ₹24.15 | ₹24.15 |
| September 2012 | ₹25.40 | ₹25.40 |
| August 2012 | ₹23.20 | ₹23.20 |
| July 2012 | ₹26.80 | ₹26.80 |
| June 2012 | ₹26.75 | ₹26.75 |
| May 2012 | ₹23.45 | ₹23.45 |
| April 2012 | ₹26.25 | ₹26.25 |
| March 2012 | ₹27.20 | ₹27.20 |
| February 2012 | ₹32.10 | ₹32.10 |
| January 2012 | ₹30.60 | ₹30.60 |
| December 2011 | ₹23.60 | ₹23.60 |
| November 2011 | ₹25.20 | ₹25.20 |
| October 2011 | ₹33.70 | ₹33.70 |
| September 2011 | ₹35.25 | ₹35.25 |
| August 2011 | ₹39 | ₹39 |
| July 2011 | ₹45 | ₹45 |
| June 2011 | ₹41.40 | ₹41.40 |
| May 2011 | ₹42.80 | ₹42.80 |
| April 2011 | ₹46.40 | ₹46.40 |
| March 2011 | ₹45 | ₹45 |
| February 2011 | ₹41.75 | ₹41.75 |
| January 2011 | ₹52.50 | ₹52.50 |
| December 2010 | ₹54.75 | ₹54.75 |
| November 2010 | ₹53.10 | ₹53.10 |
| October 2010 | ₹68.25 | ₹68.25 |
| September 2010 | ₹68.80 | ₹68.80 |
| August 2010 | ₹66.50 | ₹66.50 |
| July 2010 | ₹62.40 | ₹62.40 |
| June 2010 | ₹64.05 | ₹64.05 |
| May 2010 | ₹63.80 | ₹63.80 |
| April 2010 | ₹74.45 | ₹74.45 |
| March 2010 | ₹70.20 | ₹70.20 |
| February 2010 | ₹60 | ₹60 |
| January 2010 | ₹63.95 | ₹63.95 |
| December 2009 | ₹71.60 | ₹71.60 |
| November 2009 | ₹71.55 | ₹71.55 |
| October 2009 | ₹63 | ₹63 |
| September 2009 | ₹86.80 | ₹86.80 |
| August 2009 | ₹67.40 | ₹67.40 |
| July 2009 | ₹66.50 | ₹66.50 |
| June 2009 | ₹68 | ₹68 |
| May 2009 | ₹83.75 | ₹83.75 |
| April 2009 | ₹51.50 | ₹51.50 |
| March 2009 | ₹46.20 | ₹46.20 |
| February 2009 | ₹39.15 | ₹39.15 |
| January 2009 | ₹42.10 | ₹42.10 |
| December 2008 | ₹48 | ₹48 |
| November 2008 | ₹38.90 | ₹38.90 |
| October 2008 | ₹43.85 | ₹43.85 |
| September 2008 | ₹76.15 | ₹76.15 |
| August 2008 | ₹99.10 | ₹99.10 |
| July 2008 | ₹89.30 | ₹89.30 |
| June 2008 | ₹70.90 | ₹70.90 |
| May 2008 | ₹86.80 | ₹86.80 |
| April 2008 | ₹101 | ₹101 |
| March 2008 | ₹73 | ₹73 |
| February 2008 | ₹107 | ₹107 |
| January 2008 | ₹107 | ₹107 |
| December 2007 | ₹133 | ₹133 |
| November 2007 | ₹90.75 | ₹90.75 |
| October 2007 | ₹93 | ₹93 |
| September 2007 | ₹98 | ₹98 |
| August 2007 | ₹86.85 | ₹86.85 |
| July 2007 | ₹83 | ₹83 |
| June 2007 | ₹93.40 | ₹93.40 |
| May 2007 | ₹98.05 | ₹98.05 |
| April 2007 | ₹99 | ₹99 |
| March 2007 | ₹99.50 | ₹99.50 |
| February 2007 | ₹108 | ₹108 |
| January 2007 | ₹112.75 | ₹112.75 |
| December 2006 | ₹98.80 | ₹98.80 |
| November 2006 | ₹138.60 | ₹138.60 |
| July 2006 | ₹174 | ₹60.90 |
| June 2006 | ₹178.29 | ₹62.40 |
| May 2006 | ₹291.43 | ₹102 |
| April 2006 | ₹284.57 | ₹99.60 |
| March 2006 | ₹274.29 | ₹96 |
| February 2006 | ₹281.43 | ₹98.50 |
| January 2006 | ₹282.29 | ₹98.80 |
| December 2005 | ₹317.14 | ₹111 |
| November 2005 | ₹311.43 | ₹109 |
| October 2005 | ₹282.86 | ₹99 |
| September 2005 | ₹282.86 | ₹99 |
| August 2005 | ₹361.43 | ₹126.50 |
| July 2005 | ₹252.29 | ₹88.30 |
| June 2005 | ₹244.43 | ₹85.55 |
| May 2005 | ₹268.57 | ₹94 |
| April 2005 | ₹232.14 | ₹81.25 |
| March 2005 | ₹208 | ₹72.80 |
| February 2005 | ₹248.57 | ₹87 |
| January 2005 | ₹234.57 | ₹82.10 |
| December 2004 | ₹220 | ₹77 |
| November 2004 | ₹168.71 | ₹59.05 |
| October 2004 | ₹165.71 | ₹58 |
| September 2004 | ₹153.43 | ₹53.70 |
| August 2004 | ₹154.29 | ₹54 |
| July 2004 | ₹133 | ₹46.55 |
| June 2004 | ₹119.29 | ₹41.75 |
| May 2004 | ₹132.57 | ₹46.40 |
| April 2004 | ₹180 | ₹63 |
| March 2004 | ₹185.71 | ₹65 |
| February 2004 | ₹168 | ₹58.80 |
| January 2004 | ₹182.29 | ₹63.80 |
| December 2003 | ₹181.43 | ₹63.50 |
| November 2003 | ₹168.86 | ₹59.10 |
| October 2003 | ₹144.57 | ₹50.60 |
| September 2003 | ₹154 | ₹53.90 |
| August 2003 | ₹138.86 | ₹48.60 |
| July 2003 | ₹138.43 | ₹48.45 |
| June 2003 | ₹133.14 | ₹46.60 |
| May 2003 | ₹99.43 | ₹34.80 |
| April 2003 | ₹92.14 | ₹32.25 |
| March 2003 | ₹78.57 | ₹27.50 |
| February 2003 | ₹112.43 | ₹39.35 |
| January 2003 | ₹122.57 | ₹42.90 |
| December 2002 | ₹173.71 | ₹60.80 |
| November 2002 | ₹172 | ₹60.20 |
| October 2002 | ₹145.71 | ₹51 |
| September 2002 | ₹180 | ₹63 |
| August 2002 | ₹213.43 | ₹74.70 |
| July 2002 | ₹180 | ₹63 |
| June 2002 | ₹268.86 | ₹94.10 |
| May 2002 | ₹289.57 | ₹101.35 |
| April 2002 | ₹262.29 | ₹91.80 |
| March 2002 | ₹157.14 | ₹55 |
| February 2002 | ₹150.86 | ₹52.80 |
| January 2002 | ₹165 | ₹57.75 |
| December 2001 | ₹151.43 | ₹53 |
| November 2001 | ₹167.71 | ₹58.70 |
| October 2001 | ₹91.37 | ₹32 |
| September 2001 | ₹80.23 | ₹28.10 |
| August 2001 | ₹112.64 | ₹39.45 |
| July 2001 | ₹129.05 | ₹45.20 |
| June 2001 | ₹179.88 | ₹63 |
| May 2001 | ₹340.91 | ₹119.40 |
| April 2001 | ₹262.96 | ₹92.10 |
| March 2001 | ₹284.09 | ₹99.50 |
| February 2001 | ₹511.08 | ₹179 |
| January 2001 | ₹648.12 | ₹227 |
| December 2000 | ₹674.11 | ₹236.10 |
| November 2000 | ₹701.52 | ₹245.70 |
| October 2000 | ₹685.24 | ₹240 |
| September 2000 | ₹887.96 | ₹311 |
| August 2000 | ₹923.65 | ₹323.50 |
| July 2000 | ₹613.05 | ₹214.75 |
| June 2000 | ₹770.77 | ₹270 |
| May 2000 | ₹812.60 | ₹284.65 |
| April 2000 | ₹695.84 | ₹243.75 |
| March 2000 | ₹1,764.22 | ₹618 |
| February 2000 | ₹1,683.43 | ₹589.70 |
| January 2000 | ₹825.73 | ₹289.25 |
| December 1999 | ₹462.46 | ₹162 |
| November 1999 | ₹192.69 | ₹67.50 |
| October 1999 | ₹140.88 | ₹49.35 |
| September 1999 | ₹99.63 | ₹34.90 |
| August 1999 | ₹111.33 | ₹39 |
| July 1999 | ₹90.78 | ₹31.80 |
| June 1999 | ₹83.07 | ₹29.10 |
| May 1999 | ₹72.08 | ₹25.25 |
| April 1999 | ₹66.66 | ₹23.35 |
| March 1999 | ₹114.33 | ₹40.05 |
| February 1999 | ₹145.02 | ₹50.80 |
| January 1999 | ₹85.36 | ₹29.90 |
| December 1998 | ₹57.81 | ₹20.25 |
| November 1998 | ₹54.10 | ₹18.95 |
| October 1998 | ₹65.66 | ₹23 |
| September 1998 | ₹87.35 | ₹30.60 |
| August 1998 | ₹49.96 | ₹17.50 |
| July 1998 | ₹53.67 | ₹18.80 |
| June 1998 | ₹64.80 | ₹22.70 |
| May 1998 | ₹114.62 | ₹40.15 |
| April 1998 | ₹85.64 | ₹30 |
| March 1998 | ₹107.05 | ₹37.50 |
| February 1998 | ₹105.34 | ₹36.90 |
| January 1998 | ₹94.21 | ₹33 |
| December 1997 | ₹108.48 | ₹38 |
| November 1997 | ₹105.62 | ₹37 |
| October 1997 | ₹119.90 | ₹42 |
| September 1997 | ₹144.16 | ₹50.50 |
| August 1997 | ₹142.74 | ₹50 |
| July 1997 | ₹137.03 | ₹48 |
| June 1997 | ₹157.01 | ₹55 |
| May 1997 | ₹132.17 | ₹46.30 |
| April 1997 | ₹131.32 | ₹46 |
| March 1997 | ₹122.32 | ₹42.85 |
| February 1997 | ₹140.45 | ₹49.20 |
| January 1997 | ₹165.57 | ₹58 |
| December 1996 | ₹122.61 | ₹42.95 |
| November 1996 | ₹84.50 | ₹29.60 |
| October 1996 | ₹88.50 | ₹31 |
| September 1996 | ₹147.73 | ₹51.75 |
| August 1996 | ₹155.58 | ₹54.50 |
| July 1996 | ₹185.56 | ₹65 |
| June 1996 | ₹234.09 | ₹82 |
| May 1996 | ₹228.38 | ₹80 |
| April 1996 | ₹292.32 | ₹102.40 |
| March 1996 | ₹316.87 | ₹111 |
| February 1996 | ₹351.27 | ₹123.05 |
| January 1996 | ₹219.81 | ₹77 |
| December 1995 | ₹271.20 | ₹95 |
| November 1995 | ₹279.76 | ₹98 |
| October 1995 | ₹389.67 | ₹136.50 |
| September 1995 | ₹428.21 | ₹150 |
| August 1995 | ₹448.19 | ₹157 |
| July 1995 | ₹485.30 | ₹170 |
| June 1995 | ₹464.61 | ₹162.75 |
| May 1995 | ₹479.59 | ₹168 |
SHYAMTEL.NS
Price: ₹14.91
52 week price:
Earnings Per Share: -4.63 INR
P/E Ratio: -2.24
Exchange: NSI
Sector: Technology
Industry: Communication Equipment
Market Capitalization: 116.9 million