Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 719.50
-13.35 (-1.82%)
At close: Jan 1, 2026
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 732.85 | 733.50 | 714.05 | 719.50 | 719.50 | -1.82% | 18,282 |
| Dec 31, 2025 | 716.65 | 734.85 | 716.65 | 732.85 | 732.85 | 1.31% | 34,192 |
| Dec 30, 2025 | 712.10 | 737.00 | 712.10 | 723.40 | 723.40 | 1.51% | 51,143 |
| Dec 29, 2025 | 737.70 | 737.70 | 710.00 | 712.65 | 712.65 | -3.55% | 70,278 |
| Dec 26, 2025 | 730.85 | 741.05 | 727.35 | 738.90 | 738.90 | 0.76% | 32,614 |
| Dec 24, 2025 | 733.15 | 742.65 | 726.00 | 733.30 | 733.30 | 0.02% | 46,681 |
| Dec 23, 2025 | 727.40 | 735.00 | 716.20 | 733.15 | 733.15 | 0.83% | 76,881 |
| Dec 22, 2025 | 735.95 | 739.05 | 718.80 | 727.10 | 727.10 | -0.30% | 40,171 |
| Dec 19, 2025 | 711.90 | 737.85 | 705.00 | 729.30 | 729.30 | 3.10% | 68,243 |
| Dec 18, 2025 | 720.85 | 720.85 | 702.50 | 707.40 | 707.40 | -1.41% | 77,714 |
| Dec 17, 2025 | 719.30 | 723.90 | 710.10 | 717.55 | 717.55 | -0.21% | 51,626 |
| Dec 16, 2025 | 733.85 | 737.95 | 717.00 | 719.05 | 719.05 | -2.02% | 46,639 |
| Dec 15, 2025 | 738.75 | 746.00 | 731.45 | 733.90 | 733.90 | -0.66% | 25,786 |
| Dec 12, 2025 | 735.35 | 751.15 | 733.20 | 738.75 | 738.75 | 0.79% | 27,240 |
| Dec 11, 2025 | 741.60 | 743.40 | 730.00 | 732.95 | 732.95 | -0.22% | 72,370 |
| Dec 10, 2025 | 758.05 | 759.80 | 730.55 | 734.55 | 734.55 | -2.99% | 40,178 |
| Dec 9, 2025 | 725.05 | 762.25 | 715.00 | 757.20 | 757.20 | 3.93% | 66,330 |
| Dec 8, 2025 | 745.00 | 764.85 | 726.20 | 728.60 | 728.60 | -1.92% | 65,231 |
| Dec 5, 2025 | 785.05 | 788.90 | 739.05 | 742.85 | 742.85 | -5.59% | 195,560 |
| Dec 4, 2025 | 795.00 | 802.40 | 783.00 | 786.85 | 786.85 | -1.08% | 68,151 |
| Dec 3, 2025 | 803.70 | 803.70 | 780.35 | 795.45 | 795.45 | 0.17% | 25,135 |
| Dec 2, 2025 | 812.45 | 822.70 | 791.80 | 794.10 | 794.10 | -2.26% | 40,614 |
| Dec 1, 2025 | 822.05 | 850.00 | 808.60 | 812.45 | 812.45 | -1.01% | 89,324 |
| Nov 28, 2025 | 850.25 | 850.25 | 802.80 | 820.70 | 820.70 | -3.41% | 53,365 |
| Nov 27, 2025 | 857.15 | 864.00 | 833.90 | 849.65 | 849.65 | -0.82% | 41,206 |
| Nov 26, 2025 | 833.65 | 859.00 | 830.75 | 856.70 | 856.70 | 2.87% | 41,023 |
| Nov 25, 2025 | 815.60 | 849.25 | 810.00 | 832.80 | 832.80 | 1.70% | 90,818 |
| Nov 24, 2025 | 838.80 | 852.25 | 814.50 | 818.90 | 818.90 | -2.05% | 88,332 |
| Nov 21, 2025 | 864.35 | 874.25 | 833.00 | 836.00 | 836.00 | -4.09% | 45,068 |
| Nov 20, 2025 | 887.65 | 887.65 | 857.10 | 871.65 | 871.65 | -0.60% | 81,499 |
| Nov 19, 2025 | 874.75 | 883.00 | 861.00 | 876.95 | 876.95 | 0.25% | 54,362 |
| Nov 18, 2025 | 903.40 | 904.00 | 872.00 | 874.75 | 874.75 | -3.16% | 124,474 |
| Nov 17, 2025 | 904.20 | 906.50 | 888.60 | 903.25 | 903.25 | 1.07% | 66,786 |
| Nov 14, 2025 | 884.00 | 901.95 | 876.05 | 893.65 | 893.65 | 0.50% | 143,761 |
| Nov 13, 2025 | 893.00 | 909.50 | 872.15 | 889.20 | 889.20 | -0.41% | 214,176 |
| Nov 12, 2025 | 840.20 | 900.00 | 840.20 | 892.85 | 892.85 | 7.49% | 577,312 |
| Nov 11, 2025 | 825.80 | 892.70 | 798.00 | 830.65 | 830.65 | 2.73% | 894,287 |
| Nov 10, 2025 | 796.85 | 814.00 | 795.05 | 808.60 | 808.60 | 1.19% | 35,138 |
| Nov 7, 2025 | 784.75 | 806.25 | 760.50 | 799.10 | 799.10 | 1.37% | 50,700 |
| Nov 6, 2025 | 785.65 | 815.50 | 780.80 | 788.30 | 788.30 | 0.48% | 106,936 |
| Nov 4, 2025 | 791.00 | 801.15 | 781.95 | 784.50 | 784.50 | -0.73% | 29,599 |
| Nov 3, 2025 | 813.80 | 821.50 | 788.00 | 790.25 | 790.25 | -2.93% | 79,455 |
| Oct 31, 2025 | 826.95 | 833.00 | 810.05 | 814.10 | 814.10 | -1.08% | 23,407 |
| Oct 30, 2025 | 814.00 | 829.80 | 806.05 | 823.00 | 823.00 | 0.75% | 65,727 |
| Oct 29, 2025 | 807.90 | 826.45 | 802.00 | 816.90 | 816.90 | 1.80% | 128,797 |
| Oct 28, 2025 | 769.65 | 809.80 | 766.00 | 802.45 | 802.45 | 6.22% | 320,426 |
| Oct 27, 2025 | 772.00 | 772.00 | 743.00 | 755.45 | 755.45 | -2.31% | 76,706 |
| Oct 24, 2025 | 778.80 | 788.15 | 767.00 | 773.35 | 773.35 | 0.60% | 35,605 |
| Oct 23, 2025 | 801.00 | 801.10 | 765.60 | 768.75 | 768.75 | -3.36% | 35,941 |
| Oct 21, 2025 | 785.00 | 801.90 | 784.55 | 795.45 | 795.45 | 1.94% | 29,443 |