Symphony Limited (BOM:517385)
India · Delayed Price · Currency is INR 941.85
+8.25 (0.88%)
At close: Sep 1, 2025
Symphony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 930.05 | 945.30 | 930.05 | 933.60 | 933.60 | -1.12% | 3,911 |
| Aug 28, 2025 | 935.00 | 952.65 | 926.85 | 944.20 | 944.20 | 1.78% | 2,125 |
| Aug 26, 2025 | 959.00 | 959.00 | 926.05 | 927.70 | 927.70 | -2.68% | 4,526 |
| Aug 25, 2025 | 956.15 | 963.00 | 948.05 | 953.25 | 953.25 | -0.92% | 4,032 |
| Aug 22, 2025 | 976.60 | 976.60 | 951.20 | 962.10 | 962.10 | 0.05% | 8,379 |
| Aug 21, 2025 | 965.00 | 967.95 | 956.00 | 961.60 | 961.60 | 0.14% | 2,985 |
| Aug 20, 2025 | 957.05 | 970.00 | 945.25 | 960.25 | 960.25 | -0.04% | 7,717 |
| Aug 19, 2025 | 983.85 | 983.85 | 953.75 | 960.65 | 960.65 | -1.72% | 2,081 |
| Aug 18, 2025 | 975.05 | 988.00 | 962.00 | 977.50 | 977.50 | 3.57% | 3,495 |
| Aug 14, 2025 | 964.60 | 964.60 | 939.00 | 943.85 | 943.85 | -1.31% | 7,835 |
| Aug 13, 2025 | 959.05 | 960.00 | 952.20 | 956.35 | 956.35 | -0.21% | 1,456 |
| Aug 12, 2025 | 965.40 | 970.90 | 955.65 | 958.35 | 958.35 | -0.70% | 7,069 |
| Aug 11, 2025 | 960.80 | 979.90 | 939.10 | 965.15 | 965.15 | 0.46% | 6,788 |
| Aug 8, 2025 | 974.35 | 980.00 | 955.10 | 960.75 | 960.75 | -1.40% | 5,888 |
| Aug 7, 2025 | 980.05 | 994.25 | 962.60 | 974.35 | 974.35 | -1.15% | 9,059 |
| Aug 6, 2025 | 1,014.00 | 1,015.05 | 982.50 | 985.70 | 984.70 | -3.56% | 10,355 |
| Aug 5, 2025 | 1,042.55 | 1,054.90 | 1,014.00 | 1,022.10 | 1,021.06 | -2.97% | 4,357 |
| Aug 4, 2025 | 1,079.95 | 1,079.95 | 1,044.45 | 1,053.35 | 1,052.28 | -3.49% | 4,244 |
| Aug 1, 2025 | 1,134.00 | 1,137.00 | 1,071.95 | 1,091.40 | 1,090.29 | -2.10% | 13,986 |
| Jul 31, 2025 | 1,115.00 | 1,131.25 | 1,102.50 | 1,114.85 | 1,113.72 | -2.36% | 6,030 |
| Jul 30, 2025 | 1,115.05 | 1,150.00 | 1,115.05 | 1,141.85 | 1,140.69 | 1.10% | 3,386 |
| Jul 29, 2025 | 1,123.45 | 1,132.15 | 1,098.05 | 1,129.40 | 1,128.25 | 2.03% | 4,303 |
| Jul 28, 2025 | 1,111.90 | 1,126.80 | 1,105.00 | 1,106.95 | 1,105.83 | -0.95% | 5,369 |
| Jul 25, 2025 | 1,119.10 | 1,126.50 | 1,103.00 | 1,117.55 | 1,116.42 | -0.87% | 2,567 |
| Jul 24, 2025 | 1,139.10 | 1,149.75 | 1,122.85 | 1,127.35 | 1,126.21 | -0.42% | 5,251 |
| Jul 23, 2025 | 1,155.05 | 1,175.50 | 1,130.00 | 1,132.10 | 1,130.95 | -2.69% | 1,745 |
| Jul 22, 2025 | 1,150.00 | 1,178.90 | 1,150.00 | 1,163.35 | 1,162.17 | 0.52% | 5,505 |
| Jul 21, 2025 | 1,159.90 | 1,160.00 | 1,139.80 | 1,157.35 | 1,156.18 | -0.22% | 1,620 |
| Jul 18, 2025 | 1,164.65 | 1,177.15 | 1,152.85 | 1,159.90 | 1,158.72 | -1.48% | 3,259 |
| Jul 17, 2025 | 1,196.00 | 1,199.90 | 1,171.10 | 1,177.30 | 1,168.11 | -0.76% | 8,988 |
| Jul 16, 2025 | 1,174.15 | 1,193.80 | 1,171.55 | 1,186.30 | 1,177.04 | 1.46% | 3,549 |
| Jul 15, 2025 | 1,155.10 | 1,181.55 | 1,155.10 | 1,169.25 | 1,160.13 | 1.93% | 7,075 |
| Jul 14, 2025 | 1,149.25 | 1,156.30 | 1,134.05 | 1,147.10 | 1,138.15 | -0.21% | 4,451 |
| Jul 11, 2025 | 1,155.05 | 1,163.50 | 1,147.85 | 1,149.55 | 1,140.58 | -0.78% | 1,815 |
| Jul 10, 2025 | 1,152.00 | 1,163.10 | 1,152.00 | 1,158.55 | 1,149.51 | 0.63% | 518 |
| Jul 9, 2025 | 1,142.85 | 1,162.00 | 1,142.85 | 1,151.35 | 1,142.37 | -0.09% | 774 |
| Jul 8, 2025 | 1,160.00 | 1,161.20 | 1,147.70 | 1,152.35 | 1,143.36 | 0.17% | 630 |
| Jul 7, 2025 | 1,137.75 | 1,162.85 | 1,134.00 | 1,150.35 | 1,141.37 | 1.78% | 6,132 |
| Jul 4, 2025 | 1,129.95 | 1,139.30 | 1,124.15 | 1,130.20 | 1,121.38 | 0.20% | 3,089 |
| Jul 3, 2025 | 1,107.30 | 1,131.30 | 1,106.05 | 1,127.95 | 1,119.15 | 1.88% | 9,115 |
| Jul 2, 2025 | 1,121.85 | 1,132.75 | 1,097.40 | 1,107.15 | 1,098.51 | -1.04% | 8,870 |
| Jul 1, 2025 | 1,082.50 | 1,126.90 | 1,073.60 | 1,118.75 | 1,110.02 | 4.01% | 15,464 |
| Jun 30, 2025 | 1,092.60 | 1,092.60 | 1,073.60 | 1,075.60 | 1,067.21 | -0.48% | 1,505 |
| Jun 27, 2025 | 1,082.10 | 1,088.95 | 1,078.25 | 1,080.80 | 1,072.37 | 0.03% | 5,644 |
| Jun 26, 2025 | 1,082.95 | 1,083.30 | 1,073.50 | 1,080.50 | 1,072.07 | -0.23% | 3,034 |
| Jun 25, 2025 | 1,084.95 | 1,095.55 | 1,077.95 | 1,082.95 | 1,074.50 | 0.77% | 3,900 |
| Jun 24, 2025 | 1,066.05 | 1,088.40 | 1,066.05 | 1,074.65 | 1,066.27 | 0.41% | 2,946 |
| Jun 23, 2025 | 1,078.15 | 1,081.00 | 1,063.40 | 1,070.30 | 1,061.95 | -1.03% | 4,908 |
| Jun 20, 2025 | 1,080.15 | 1,090.70 | 1,074.65 | 1,081.45 | 1,073.01 | - | 671 |
| Jun 19, 2025 | 1,114.95 | 1,114.95 | 1,070.00 | 1,081.40 | 1,072.96 | -1.22% | 2,692 |