Shyama Computronics and Services share price history

BSE: 531219Pharmaceuticals & BiotechnologySmall Cap

Shyama Computronics and Services Limited · Face value ₹10 · Listed Nov 1995

₹3.52₹0.18 (4.86%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹3.70.

29 Oct: open ₹3.52, high ₹3.52, low ₹3.52

52-week range of traded prices to 29 Oct 2026

₹2.38Low, 23 Jul 2026₹5.55High, 18 Jun 2026

Market cap: ₹3.54 Cr5,121st largest listed
P/E: Earlier quarters restated in the year
P/B: 0.35
Dividend yield: Nonein the last 12 months
ROCE: 0.6%
Debt to equity: 0.00
Volume, BSE: 100

Shyama Computronics and Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Shyama Computronics and Services' share price is on record from 4 Jan 2007, when it closed at ₹11.40, to 29 Oct 2026. Its highest close was ₹20.20 on 2 Nov 2007 and its lowest ₹0.54 on 7 Aug 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.52	−28.2%	5.55	2.50	5.14	5.55	2.38	1,59,600
2025	4.90	−5.8%	6.30	2.95	4.94	6.30	2.95	2,18,400
2024	5.20	+150.0%	8.48	2.08	2.08	8.89	2.08	4,62,000
2023	2.08	+27.6%	5.74	1.99	2.44	5.74	1.99	1,17,600
2020	1.63	+25.4%	1.63	1.24	1.24	1.63	1.20	4,100
2019	1.30	+20.4%	1.36	1.13	1.03	1.36	1.03	5,60,100
2018	1.08	−9.2%	1.24	1.08	1.19	1.24	1.08	1,52,700
2017	1.19	+30.8%	1.23	0.95	0.95	1.26	0.95	47,900
2016	0.91	+12.3%	1.10	0.81	0.85	1.10	0.77	97,900
2015	0.81	+6.6%	0.81	0.54	0.74	0.81	0.54	94,000
2014	0.76	−44.5%	1.35	0.59	1.31	1.37	0.57	1,86,500
2013	1.37	−4.2%	1.64	1.37	1.50	1.64	1.37	2,300
2012	1.43	−60.2%	3.42	1.43	3.42	3.42	1.43	9,400
2011	3.59	+63.2%	3.59	2.00	2.20	3.76	2.00	56,000
2010	2.20	+33.3%	4.49	1.55	1.60	4.71	1.55	1,35,200
2009	1.65	−12.7%	1.98	1.44	1.80	1.98	1.37	1,23,200
2008	1.89	−81.0%	9.46	1.67	9.46	9.46	1.65	24,85,400
2007	9.95	–	20.20	3.55	11.40	20.20	3.55	6,22,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 14 Mar 2023. 2020 is from its first session, 16 Jan 2020. 2019 is from its first session, 21 Jan 2019. 2018 is from its first session, 2 Apr 2018. 2017 is from its first session, 22 Feb 2017. 2014 is from its first session, 26 Feb 2014. 2012 is from its first session, 25 Jan 2012. The change in 2023 is on the close at the end of 2020, the last year before it with a trade. The close is the year's last trade for 2020 (26 Oct 2020), 2019 (17 Dec 2019), 2018 (21 Nov 2018), 2017 (4 Dec 2017), 2016 (2 Nov 2016), 2013 (13 Dec 2013) and 2011 (10 Oct 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.52	−6.1%	3.57	3.88	3.46	4,900
Sep 2026	3.75	+3.6%	3.44	3.80	3.23	8,700
Aug 2026	3.62	+4.3%	3.63	4.01	3.28	5,200
Jul 2026	3.47	−21.0%	4.18	4.18	2.38	54,600
Jun 2026	4.39	+20.9%	3.81	5.55	3.81	27,700
May 2026	3.63	+25.2%	3.00	3.63	2.85	16,000
Apr 2026	2.90	−3.3%	3.00	3.00	2.90	12,400
Mar 2026	3.00	−21.1%	3.80	3.80	2.99	10,300
Feb 2026	3.80	−9.7%	4.00	4.30	3.71	14,500
Jan 2026	4.21	−14.1%	5.14	5.14	4.21	5,300
Dec 2025	4.90	0.0%	4.90	4.90	4.90	100
Nov 2025	4.90	−7.9%	5.06	5.06	4.35	4,700
Oct 2025	5.32	−3.3%	5.50	5.60	5.32	900
Sep 2025	5.50	+3.8%	5.30	5.56	5.30	2,000
Aug 2025	5.30	−3.6%	5.50	5.50	5.30	500
Jul 2025	5.50	−11.3%	6.26	6.30	5.30	6,900
Jun 2025	6.20	+34.8%	4.80	6.20	4.60	17,400
May 2025	4.60	+43.8%	3.25	4.60	3.25	27,000
Apr 2025	3.20	−14.7%	3.57	3.74	2.95	63,400
Mar 2025	3.75	−6.3%	4.00	4.00	3.75	4,300
Feb 2025	4.00	−11.1%	4.50	4.50	4.00	8,100
Jan 2025	4.50	−13.5%	4.94	4.94	3.75	83,100
Dec 2024	5.20	−20.0%	6.50	6.50	5.20	6,000
Nov 2024	6.50	−12.2%	7.47	8.30	6.50	5,000
Oct 2024	7.40	−0.7%	7.80	8.89	7.35	64,400
Sep 2024	7.45	+29.8%	6.02	7.48	6.01	65,900
Aug 2024	5.74	+6.3%	5.67	5.74	4.16	96,200
Jul 2024	5.40	−18.4%	6.69	6.69	5.40	14,000
Jun 2024	6.62	−11.3%	7.70	8.00	6.62	4,900
May 2024	7.46	+2.5%	7.28	7.85	7.28	15,800
Apr 2024	7.28	+35.3%	5.48	7.28	5.48	71,300
Mar 2024	5.38	+38.3%	3.96	5.38	3.95	63,100
Feb 2024	3.89	+27.1%	3.12	3.89	3.12	34,700
Jan 2024	3.06	+47.1%	2.08	3.06	2.08	20,700
Dec 2023	2.08	−7.1%	2.24	2.24	1.99	16,500
Nov 2023	2.24	−22.8%	2.90	2.90	2.24	23,300
Oct 2023	2.90	−23.7%	3.61	3.61	2.81	32,700
Sep 2023	3.80	−13.8%	4.41	4.41	3.80	7,900
Aug 2023	4.41	−6.2%	4.47	4.64	4.25	1,300
Jul 2023	4.70	−4.9%	4.70	4.70	4.70	100
Jun 2023	4.94	−4.8%	4.94	4.94	4.94	2,000
May 2023	5.19	−9.6%	5.46	5.46	5.19	2,400
Apr 2023	5.74	+46.4%	4.11	5.74	4.11	22,300
Mar 2023	3.92	+140.5%	2.44	3.92	2.44	9,100
Oct 2020	1.63	+4.5%	1.63	1.63	1.63	100
Aug 2020	1.56	+4.7%	1.56	1.56	1.56	500
Jul 2020	1.49	+4.9%	1.35	1.49	1.35	1,900
Feb 2020	1.42	+4.4%	1.42	1.42	1.42	100
Jan 2020	1.36	+4.6%	1.24	1.36	1.20	1,500
Dec 2019	1.30	0.0%	1.36	1.36	1.30	5,200
Oct 2019	1.30	+0.8%	1.30	1.30	1.30	100
May 2019	1.29	+4.9%	1.29	1.29	1.29	4,500
Apr 2019	1.23	0.0%	1.23	1.29	1.23	12,700
Mar 2019	1.23	+8.8%	1.13	1.23	1.13	800
Jan 2019	1.13	+4.6%	1.03	1.18	1.03	5,36,800
Nov 2018	1.08	−4.4%	1.08	1.08	1.08	500
Oct 2018	1.13	−4.2%	1.13	1.13	1.13	700
Jul 2018	1.18	−0.8%	1.24	1.24	1.18	61,300
May 2018	1.19	+4.4%	1.15	1.19	1.15	1,900
Apr 2018	1.14	−4.2%	1.19	1.19	1.09	88,300
Dec 2017	1.19	0.0%	1.19	1.19	1.19	100
Jul 2017	1.19	−0.8%	1.26	1.26	1.14	18,200
Jun 2017	1.20	+26.3%	0.99	1.23	0.99	18,800
May 2017	0.95	−4.0%	0.95	0.95	0.95	700
Apr 2017	0.99	+4.2%	0.99	0.99	0.99	100
Feb 2017	0.95	+4.4%	0.95	0.95	0.95	10,000
Nov 2016	0.91	+4.6%	0.91	0.91	0.91	1,500
Oct 2016	0.87	−4.4%	0.87	0.87	0.87	800
Aug 2016	0.91	0.0%	0.87	0.91	0.87	43,800
Jul 2016	0.91	0.0%	0.91	0.91	0.91	1,000
Apr 2016	0.91	−4.2%	0.91	0.91	0.91	1,000
Mar 2016	0.95	−9.5%	1.10	1.10	0.95	4,700
Feb 2016	1.05	+23.5%	0.89	1.10	0.89	23,500
Jan 2016	0.85	+4.9%	0.85	0.89	0.77	21,600
Dec 2015	0.81	+17.4%	0.72	0.81	0.72	500
Nov 2015	0.69	+15.0%	0.63	0.69	0.63	400
Oct 2015	0.60	+3.4%	0.60	0.60	0.60	100
Sep 2015	0.58	+7.4%	0.56	0.58	0.56	5,300
Aug 2015	0.54	−5.3%	0.56	0.56	0.54	12,200
May 2015	0.57	0.0%	0.55	0.57	0.55	55,400
Apr 2015	0.57	−9.5%	0.60	0.60	0.57	200
Mar 2015	0.63	−16.0%	0.75	0.75	0.63	2,500
Feb 2015	0.75	+25.0%	0.59	0.75	0.59	9,600
Jan 2015	0.60	−21.1%	0.74	0.80	0.60	7,800
Dec 2014	0.76	+11.8%	0.71	0.84	0.71	10,800
Nov 2014	0.68	+4.6%	0.68	0.68	0.68	1,500
Oct 2014	0.65	+4.8%	0.60	0.65	0.57	52,000
Sep 2014	0.62	−4.6%	0.63	0.63	0.62	2,600
Aug 2014	0.65	−17.7%	0.77	0.77	0.65	25,300
Jul 2014	0.79	−21.8%	0.96	0.96	0.79	26,500
Jun 2014	1.01	−21.7%	1.25	1.25	1.01	39,700
May 2014	1.29	+3.2%	1.25	1.37	1.19	22,400
Apr 2014	1.25	−4.6%	1.31	1.31	1.25	3,900
Mar 2014	1.31	0.0%	1.31	1.31	1.31	900
Feb 2014	1.31	−4.4%	1.31	1.31	1.31	900
Dec 2013	1.37	−8.1%	1.42	1.42	1.37	200
Aug 2013	1.49	−4.5%	1.49	1.49	1.49	600
Jul 2013	1.56	−4.9%	1.56	1.56	1.56	200
Jun 2013	1.64	+14.7%	1.50	1.64	1.50	400
May 2013	1.43	−4.7%	1.43	1.43	1.43	100
Feb 2013	1.50	0.0%	1.50	1.50	1.50	500
Jan 2013	1.50	+4.9%	1.50	1.50	1.50	300
Dec 2012	1.43	−28.5%	1.91	1.91	1.43	1,700
Nov 2012	2.00	0.0%	2.00	2.10	1.91	1,800
Oct 2012	2.00	−17.0%	2.29	2.29	2.00	1,900
Aug 2012	2.41	−9.4%	2.53	2.53	2.41	200
Jul 2012	2.66	+4.7%	2.66	2.66	2.66	100
Jun 2012	2.54	−13.6%	2.80	2.80	2.54	1,600
May 2012	2.94	+5.0%	2.94	2.94	2.94	200
Apr 2012	2.80	−9.4%	2.94	2.94	2.80	200
Feb 2012	3.09	−9.6%	3.25	3.25	3.09	1,500
Jan 2012	3.42	−4.7%	3.42	3.42	3.42	200
Oct 2011	3.59	+4.1%	3.59	3.76	3.42	2,600
Sep 2011	3.45	+15.0%	2.86	3.45	2.86	500
Aug 2011	3.00	+2.4%	3.00	3.15	3.00	6,200
Jul 2011	2.93	−9.6%	3.40	3.40	2.93	400
Jun 2011	3.24	+39.7%	2.43	3.41	2.31	22,000
May 2011	2.32	+16.0%	2.10	2.32	2.10	9,300
Apr 2011	2.00	−4.8%	2.10	2.10	2.00	800
Mar 2011	2.10	−3.2%	2.07	2.10	2.00	6,300
Jan 2011	2.17	−1.4%	2.20	2.39	2.09	7,900
Dec 2010	2.20	+3.3%	2.15	2.20	2.15	5,700
Nov 2010	2.13	+2.4%	1.98	2.40	1.97	16,100
Oct 2010	2.08	+2.5%	1.93	2.08	1.81	15,000
Sep 2010	2.03	−44.7%	3.80	3.80	2.03	30,000
Aug 2010	3.67	+10.2%	3.21	4.71	3.19	29,400
Jul 2010	3.33	+79.0%	1.86	3.67	1.86	24,800
Jun 2010	1.86	+9.4%	1.78	1.86	1.78	1,600
May 2010	1.70	+4.9%	1.70	1.70	1.70	700
Apr 2010	1.62	+4.5%	1.62	1.62	1.62	200
Feb 2010	1.55	−1.3%	1.64	1.87	1.55	10,500
Jan 2010	1.57	−4.8%	1.60	1.60	1.57	1,200
Dec 2009	1.65	+8.6%	1.66	1.69	1.50	9,500
Nov 2009	1.52	−10.6%	1.64	1.72	1.45	7,700
Sep 2009	1.70	0.0%	1.70	1.81	1.70	6,300
Aug 2009	1.70	+12.6%	1.44	1.73	1.44	19,300
Jul 2009	1.51	+4.9%	1.37	1.51	1.37	1,500
Jun 2009	1.44	−15.3%	1.65	1.65	1.44	60,900
May 2009	1.70	+4.3%	1.70	1.70	1.70	200
Apr 2009	1.63	−5.2%	1.80	1.98	1.49	8,000
Mar 2009	1.72	−4.4%	1.72	1.72	1.64	1,400
Feb 2009	1.80	−9.1%	1.89	1.89	1.80	6,300
Jan 2009	1.98	+4.8%	1.80	1.98	1.80	2,100
Dec 2008	1.89	−2.1%	1.84	2.09	1.84	1,14,500
Nov 2008	1.93	+6.0%	1.73	2.13	1.65	3,05,700
Oct 2008	1.82	−43.8%	3.24	3.24	1.82	6,000
Sep 2008	3.24	−28.3%	4.30	4.30	3.08	13,800
Aug 2008	4.52	+13.3%	4.13	4.75	3.80	10,600
Jul 2008	3.99	+15.7%	3.28	4.02	3.00	9,400
Jun 2008	3.45	−5.7%	3.82	3.83	3.45	22,000
May 2008	3.66	−2.4%	3.57	4.49	3.40	6,74,400
Apr 2008	3.75	+5.0%	3.74	4.30	3.72	1,95,500
Mar 2008	3.57	−6.1%	3.98	3.98	2.82	4,25,200
Feb 2008	3.80	−12.0%	4.52	4.72	3.14	3,40,200
Jan 2008	4.32	−56.6%	9.46	9.46	3.81	3,68,100
Dec 2007	9.95	−44.7%	17.15	17.15	9.95	1,20,000
Nov 2007	18.00	−2.4%	19.35	20.20	17.35	11,300
Oct 2007	18.45	+7.9%	17.80	19.40	17.60	600
Sep 2007	17.10	+45.4%	12.34	17.10	12.34	1,000
Aug 2007	11.76	+26.0%	9.79	11.76	9.79	700
Jul 2007	9.33	+76.0%	5.55	10.30	5.03	2,82,200
Jun 2007	5.30	+35.9%	3.72	5.30	3.60	16,300
May 2007	3.90	−50.3%	7.45	7.45	3.55	1,65,600
Apr 2007	7.84	−43.0%	14.43	14.43	7.84	16,500
Mar 2007	13.75	+30.0%	10.06	13.75	9.09	3,900
Feb 2007	10.58	−14.7%	13.00	13.64	10.58	4,100
Jan 2007	12.40	–	11.40	12.40	11.40	400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	3.52	3.52	3.52	3.52	3.52	100
28 Oct 2026	3.88	3.88	3.70	3.70	3.73	700
26 Oct 2026	3.66	3.70	3.66	3.70	3.68	200
16 Oct 2026	3.66	3.66	3.66	3.66	3.66	100
15 Oct 2026	3.63	3.63	3.63	3.63	3.63	1,800
8 Oct 2026	3.46	3.46	3.46	3.46	3.46	200
5 Oct 2026	3.64	3.64	3.64	3.64	3.64	300
1 Oct 2026	3.57	3.57	3.57	3.57	3.57	1,500
28 Sep 2026	3.80	3.80	3.75	3.75	3.77	200
15 Sep 2026	3.75	3.75	3.75	3.75	3.75	400
11 Sep 2026	3.75	3.75	3.75	3.75	3.75	100
10 Sep 2026	3.72	3.72	3.72	3.72	3.72	2,000
9 Sep 2026	3.55	3.55	3.55	3.55	3.55	2,100
8 Sep 2026	3.39	3.39	3.39	3.39	3.39	1,900
7 Sep 2026	3.57	3.57	3.23	3.23	3.53	1,700
3 Sep 2026	3.40	3.40	3.40	3.40	3.40	200
1 Sep 2026	3.44	3.44	3.44	3.44	3.44	100
25 Aug 2026	3.62	3.62	3.62	3.62	3.62	600
24 Aug 2026	3.62	3.62	3.62	3.62	3.62	100
20 Aug 2026	3.45	3.62	3.28	3.62	3.40	700
18 Aug 2026	3.45	3.45	3.45	3.45	3.45	100
17 Aug 2026	3.45	3.81	3.45	3.45	3.48	1,100

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
14 Mar 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.