Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 810.30
+13.62 (1.71%)
At close: Sep 18, 2025
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 800.20 | 817.55 | 792.50 | 811.80 | 810.30 | 1.71% | 103,840 |
| Sep 17, 2025 | 824.95 | 828.25 | 791.40 | 798.15 | 796.68 | -2.50% | 127,636 |
| Sep 16, 2025 | 806.00 | 832.00 | 806.00 | 818.65 | 817.14 | 1.91% | 100,556 |
| Sep 15, 2025 | 825.35 | 828.00 | 800.25 | 803.30 | 801.82 | -2.70% | 83,288 |
| Sep 12, 2025 | 837.15 | 851.35 | 817.70 | 825.60 | 824.08 | -1.14% | 61,369 |
| Sep 11, 2025 | 847.40 | 866.60 | 832.00 | 835.10 | 833.56 | -1.46% | 87,635 |
| Sep 10, 2025 | 860.40 | 873.50 | 841.00 | 847.45 | 845.88 | -1.33% | 49,892 |
| Sep 9, 2025 | 860.30 | 865.00 | 842.35 | 858.90 | 857.31 | -0.11% | 35,376 |
| Sep 8, 2025 | 834.75 | 873.80 | 827.50 | 859.85 | 858.26 | 3.47% | 70,432 |
| Sep 5, 2025 | 833.80 | 871.55 | 823.60 | 831.05 | 829.51 | -0.59% | 171,300 |
| Sep 4, 2025 | 803.50 | 844.90 | 795.80 | 835.95 | 834.41 | 5.58% | 285,092 |
| Sep 3, 2025 | 759.90 | 803.00 | 755.00 | 791.80 | 790.34 | 4.16% | 182,824 |
| Sep 2, 2025 | 765.00 | 779.60 | 752.20 | 760.15 | 758.75 | 0.66% | 71,852 |
| Sep 1, 2025 | 759.90 | 774.00 | 725.00 | 755.15 | 753.76 | 0.29% | 60,883 |
| Aug 29, 2025 | 735.95 | 763.95 | 735.95 | 753.00 | 751.61 | 2.00% | 56,040 |
| Aug 28, 2025 | 727.55 | 749.45 | 720.00 | 738.25 | 736.89 | 1.42% | 60,831 |
| Aug 26, 2025 | 732.45 | 754.10 | 725.00 | 727.90 | 726.56 | -3.08% | 76,663 |
| Aug 25, 2025 | 745.65 | 758.65 | 742.60 | 751.05 | 749.66 | 0.73% | 21,320 |
| Aug 22, 2025 | 750.60 | 750.85 | 736.00 | 745.60 | 744.22 | 0.17% | 40,835 |
| Aug 21, 2025 | 728.00 | 751.45 | 721.70 | 744.35 | 742.98 | 3.39% | 83,736 |
| Aug 20, 2025 | 725.75 | 734.50 | 711.55 | 719.95 | 718.62 | -0.65% | 30,272 |
| Aug 19, 2025 | 716.10 | 729.55 | 712.30 | 724.65 | 723.31 | 1.34% | 32,972 |
| Aug 18, 2025 | 709.95 | 717.25 | 704.35 | 715.05 | 713.73 | 3.29% | 41,354 |
| Aug 14, 2025 | 698.00 | 704.10 | 690.15 | 692.30 | 691.02 | -0.39% | 22,920 |
| Aug 13, 2025 | 677.75 | 703.20 | 677.75 | 695.00 | 693.72 | 3.18% | 92,917 |
| Aug 12, 2025 | 718.35 | 724.00 | 646.00 | 673.60 | 672.36 | -6.15% | 134,513 |
| Aug 11, 2025 | 696.55 | 720.40 | 684.35 | 717.75 | 716.42 | 2.08% | 92,215 |
| Aug 8, 2025 | 711.90 | 737.80 | 690.65 | 703.10 | 701.80 | -1.10% | 107,253 |
| Aug 7, 2025 | 714.40 | 724.00 | 705.00 | 710.95 | 709.64 | -1.41% | 60,365 |
| Aug 6, 2025 | 717.25 | 728.30 | 700.70 | 721.10 | 719.77 | 0.53% | 50,484 |
| Aug 5, 2025 | 729.20 | 749.50 | 714.80 | 717.30 | 715.98 | -1.63% | 43,732 |
| Aug 4, 2025 | 755.00 | 756.40 | 722.45 | 729.20 | 727.85 | -2.64% | 111,184 |
| Aug 1, 2025 | 758.00 | 781.05 | 746.00 | 748.95 | 747.57 | -0.97% | 140,421 |
| Jul 31, 2025 | 741.20 | 759.85 | 734.65 | 756.25 | 754.85 | -0.86% | 92,722 |
| Jul 30, 2025 | 748.15 | 766.60 | 743.65 | 762.80 | 761.39 | 2.19% | 123,063 |
| Jul 29, 2025 | 749.50 | 755.00 | 740.70 | 746.45 | 745.07 | 0.04% | 54,075 |
| Jul 28, 2025 | 734.75 | 749.85 | 716.90 | 746.15 | 744.77 | 2.49% | 124,502 |
| Jul 25, 2025 | 702.05 | 733.70 | 702.05 | 728.05 | 726.71 | 3.09% | 179,329 |
| Jul 24, 2025 | 692.20 | 737.15 | 692.15 | 706.25 | 704.95 | 0.83% | 222,084 |
| Jul 23, 2025 | 697.45 | 716.75 | 684.55 | 700.45 | 699.16 | -1.30% | 82,133 |
| Jul 22, 2025 | 695.60 | 722.00 | 695.05 | 709.70 | 708.39 | 0.11% | 100,270 |
| Jul 21, 2025 | 700.00 | 715.40 | 675.20 | 708.90 | 707.59 | 0.85% | 99,134 |
| Jul 18, 2025 | 718.00 | 728.55 | 698.50 | 702.95 | 701.65 | -1.62% | 183,437 |
| Jul 17, 2025 | 700.10 | 719.75 | 699.95 | 714.50 | 713.18 | 2.71% | 89,722 |
| Jul 16, 2025 | 695.60 | 704.00 | 681.00 | 695.65 | 694.37 | -0.01% | 147,521 |
| Jul 15, 2025 | 682.10 | 700.00 | 680.00 | 695.70 | 694.42 | 2.08% | 149,933 |
| Jul 14, 2025 | 679.00 | 700.00 | 667.65 | 681.50 | 680.24 | 0.44% | 174,017 |
| Jul 11, 2025 | 655.05 | 683.50 | 655.05 | 678.50 | 677.25 | 2.28% | 154,437 |
| Jul 10, 2025 | 651.60 | 682.70 | 648.20 | 663.35 | 662.12 | 2.19% | 165,962 |
| Jul 9, 2025 | 623.70 | 663.60 | 621.55 | 649.15 | 647.95 | 5.45% | 606,166 |