Symphony Limited (BOM:517385)
India · Delayed Price · Currency is INR 794.15
-15.10 (-1.87%)
At close: May 8, 2026
Symphony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 809.25 | 809.30 | 792.00 | 794.15 | 794.15 | -1.87% | 20,946 |
| May 7, 2026 | 827.15 | 827.15 | 807.45 | 809.25 | 809.25 | -1.12% | 6,691 |
| May 6, 2026 | 806.20 | 820.30 | 806.20 | 818.40 | 818.40 | 1.53% | 6,732 |
| May 5, 2026 | 829.00 | 829.00 | 797.40 | 806.05 | 806.05 | -2.18% | 9,191 |
| May 4, 2026 | 852.00 | 854.85 | 818.85 | 824.05 | 824.05 | -2.31% | 14,009 |
| Apr 30, 2026 | 858.00 | 858.15 | 831.45 | 843.50 | 843.50 | -2.03% | 15,650 |
| Apr 29, 2026 | 891.10 | 891.10 | 857.40 | 861.00 | 861.00 | -1.44% | 9,297 |
| Apr 28, 2026 | 857.70 | 894.90 | 857.70 | 873.55 | 873.55 | 2.22% | 38,675 |
| Apr 27, 2026 | 790.40 | 868.70 | 790.40 | 854.60 | 854.60 | 7.65% | 27,741 |
| Apr 24, 2026 | 808.25 | 808.25 | 792.00 | 793.90 | 793.90 | -1.61% | 6,434 |
| Apr 23, 2026 | 810.05 | 812.25 | 790.50 | 806.90 | 806.90 | 0.55% | 8,716 |
| Apr 22, 2026 | 802.90 | 809.35 | 801.05 | 802.50 | 802.50 | -0.01% | 10,039 |
| Apr 21, 2026 | 810.15 | 819.15 | 798.95 | 802.60 | 802.60 | -0.93% | 6,683 |
| Apr 20, 2026 | 815.15 | 828.75 | 797.00 | 810.15 | 810.15 | -0.32% | 9,025 |
| Apr 17, 2026 | 814.25 | 818.00 | 807.80 | 812.75 | 812.75 | 0.11% | 8,386 |
| Apr 16, 2026 | 806.10 | 819.85 | 795.65 | 811.85 | 811.85 | 2.73% | 12,452 |
| Apr 15, 2026 | 754.65 | 799.00 | 754.65 | 790.25 | 790.25 | 6.47% | 25,792 |
| Apr 13, 2026 | 749.95 | 755.95 | 730.30 | 742.25 | 742.25 | -2.07% | 5,549 |
| Apr 10, 2026 | 745.45 | 762.75 | 745.45 | 757.95 | 757.95 | 2.40% | 9,695 |
| Apr 9, 2026 | 750.60 | 762.90 | 737.60 | 740.15 | 740.15 | -1.39% | 7,668 |
| Apr 8, 2026 | 752.60 | 752.60 | 730.95 | 750.55 | 750.55 | 4.44% | 12,724 |
| Apr 7, 2026 | 715.65 | 726.50 | 712.95 | 718.65 | 718.65 | 0.06% | 3,357 |
| Apr 6, 2026 | 735.00 | 735.00 | 704.60 | 718.25 | 718.25 | -1.15% | 8,681 |
| Apr 2, 2026 | 701.00 | 734.05 | 693.10 | 726.60 | 726.60 | 0.48% | 12,766 |
| Apr 1, 2026 | 700.10 | 727.50 | 699.00 | 723.15 | 723.15 | 5.22% | 6,357 |
| Mar 30, 2026 | 700.20 | 716.35 | 684.05 | 687.25 | 687.25 | -3.81% | 17,133 |
| Mar 27, 2026 | 742.50 | 742.50 | 711.25 | 714.45 | 714.45 | -4.61% | 21,814 |
| Mar 25, 2026 | 733.90 | 756.20 | 731.75 | 749.00 | 749.00 | 3.46% | 9,899 |
| Mar 24, 2026 | 734.20 | 748.00 | 716.65 | 723.95 | 723.95 | -0.60% | 11,048 |
| Mar 23, 2026 | 769.95 | 769.95 | 725.00 | 728.35 | 728.35 | -5.46% | 14,688 |
| Mar 20, 2026 | 786.85 | 791.55 | 768.75 | 770.45 | 770.45 | -1.50% | 5,488 |
| Mar 19, 2026 | 801.25 | 804.70 | 780.25 | 782.15 | 782.15 | -4.26% | 9,348 |
| Mar 18, 2026 | 800.05 | 825.00 | 785.75 | 816.95 | 816.95 | 3.89% | 19,207 |
| Mar 17, 2026 | 783.90 | 791.00 | 773.00 | 786.35 | 786.35 | 0.31% | 4,672 |
| Mar 16, 2026 | 799.05 | 807.85 | 781.00 | 783.90 | 783.90 | -1.84% | 8,579 |
| Mar 13, 2026 | 814.90 | 814.90 | 795.05 | 798.60 | 798.60 | -1.99% | 6,013 |
| Mar 12, 2026 | 830.00 | 833.00 | 798.50 | 814.80 | 814.80 | -0.75% | 9,023 |
| Mar 11, 2026 | 792.10 | 843.10 | 792.10 | 820.95 | 820.95 | 3.64% | 15,066 |
| Mar 10, 2026 | 768.65 | 795.00 | 767.75 | 792.10 | 792.10 | 3.10% | 9,039 |
| Mar 9, 2026 | 722.05 | 776.95 | 722.05 | 768.25 | 768.25 | 1.61% | 14,012 |
| Mar 6, 2026 | 760.00 | 768.45 | 753.50 | 756.05 | 756.05 | -0.53% | 4,529 |
| Mar 5, 2026 | 769.05 | 775.15 | 750.90 | 760.05 | 760.05 | -0.73% | 6,016 |
| Mar 4, 2026 | 795.00 | 795.00 | 756.45 | 765.65 | 765.65 | -3.82% | 15,959 |
| Mar 2, 2026 | 780.05 | 800.75 | 775.00 | 796.05 | 796.05 | 0.22% | 5,068 |
| Feb 27, 2026 | 836.35 | 844.05 | 786.00 | 794.30 | 794.30 | -5.03% | 20,882 |
| Feb 26, 2026 | 830.05 | 846.90 | 830.05 | 836.35 | 836.35 | 0.10% | 2,016 |
| Feb 25, 2026 | 841.50 | 844.00 | 832.05 | 835.50 | 835.50 | -0.42% | 3,202 |
| Feb 24, 2026 | 840.25 | 844.10 | 834.55 | 839.00 | 839.00 | -0.63% | 3,385 |
| Feb 23, 2026 | 837.70 | 850.25 | 835.00 | 844.30 | 844.30 | 1.89% | 3,765 |
| Feb 20, 2026 | 826.55 | 837.65 | 804.45 | 828.65 | 828.65 | 0.25% | 5,704 |