Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 703.10
-7.85 (-1.10%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 711.90 | 737.80 | 690.65 | 703.10 | 703.10 | -1.10% | 107,253 |
| Aug 7, 2025 | 714.40 | 724.00 | 705.00 | 710.95 | 710.95 | -1.41% | 60,365 |
| Aug 6, 2025 | 717.25 | 728.30 | 700.70 | 721.10 | 721.10 | 0.53% | 50,484 |
| Aug 5, 2025 | 729.20 | 749.50 | 714.80 | 717.30 | 717.30 | -1.63% | 43,732 |
| Aug 4, 2025 | 755.00 | 756.40 | 722.45 | 729.20 | 729.20 | -2.64% | 111,184 |
| Aug 1, 2025 | 758.00 | 781.05 | 746.00 | 748.95 | 748.95 | -0.97% | 140,421 |
| Jul 31, 2025 | 741.20 | 759.85 | 734.65 | 756.25 | 756.25 | -0.86% | 92,722 |
| Jul 30, 2025 | 748.15 | 766.60 | 743.65 | 762.80 | 762.80 | 2.19% | 123,063 |
| Jul 29, 2025 | 749.50 | 755.00 | 740.70 | 746.45 | 746.45 | 0.04% | 54,075 |
| Jul 28, 2025 | 734.75 | 749.85 | 716.90 | 746.15 | 746.15 | 2.49% | 124,502 |
| Jul 25, 2025 | 702.05 | 733.70 | 702.05 | 728.05 | 728.05 | 3.09% | 179,329 |
| Jul 24, 2025 | 692.20 | 737.15 | 692.15 | 706.25 | 706.25 | 0.83% | 222,084 |
| Jul 23, 2025 | 697.45 | 716.75 | 684.55 | 700.45 | 700.45 | -1.30% | 82,133 |
| Jul 22, 2025 | 695.60 | 722.00 | 695.05 | 709.70 | 709.70 | 0.11% | 100,270 |
| Jul 21, 2025 | 700.00 | 715.40 | 675.20 | 708.90 | 708.90 | 0.85% | 99,134 |
| Jul 18, 2025 | 718.00 | 728.55 | 698.50 | 702.95 | 702.95 | -1.62% | 183,437 |
| Jul 17, 2025 | 700.10 | 719.75 | 699.95 | 714.50 | 714.50 | 2.71% | 89,722 |
| Jul 16, 2025 | 695.60 | 704.00 | 681.00 | 695.65 | 695.65 | -0.01% | 147,521 |
| Jul 15, 2025 | 682.10 | 700.00 | 680.00 | 695.70 | 695.70 | 2.08% | 149,933 |
| Jul 14, 2025 | 679.00 | 700.00 | 667.65 | 681.50 | 681.50 | 0.44% | 174,017 |
| Jul 11, 2025 | 655.05 | 683.50 | 655.05 | 678.50 | 678.50 | 2.28% | 154,437 |
| Jul 10, 2025 | 651.60 | 682.70 | 648.20 | 663.35 | 663.35 | 2.19% | 165,962 |
| Jul 9, 2025 | 623.70 | 663.60 | 621.55 | 649.15 | 649.15 | 5.45% | 606,166 |
| Jul 8, 2025 | 615.90 | 623.65 | 608.80 | 615.60 | 615.60 | -0.59% | 32,314 |
| Jul 7, 2025 | 605.00 | 622.00 | 601.25 | 619.25 | 619.25 | 1.57% | 74,714 |
| Jul 4, 2025 | 606.60 | 614.30 | 600.05 | 609.65 | 609.65 | 0.50% | 26,074 |
| Jul 3, 2025 | 604.95 | 608.70 | 589.40 | 606.60 | 606.60 | 0.42% | 43,928 |
| Jul 2, 2025 | 586.00 | 615.15 | 586.00 | 604.05 | 604.05 | 3.08% | 125,975 |
| Jul 1, 2025 | 573.25 | 599.05 | 562.45 | 586.00 | 586.00 | 3.41% | 92,781 |
| Jun 30, 2025 | 557.10 | 570.50 | 555.00 | 566.70 | 566.70 | 1.72% | 49,357 |
| Jun 27, 2025 | 540.05 | 564.25 | 540.05 | 557.10 | 557.10 | 3.18% | 141,967 |
| Jun 26, 2025 | 540.80 | 546.00 | 531.05 | 539.95 | 539.95 | 0.31% | 21,535 |
| Jun 25, 2025 | 529.00 | 548.90 | 528.80 | 538.30 | 538.30 | 2.01% | 38,064 |
| Jun 24, 2025 | 513.95 | 541.55 | 507.65 | 527.70 | 527.70 | 4.86% | 119,709 |
| Jun 23, 2025 | 498.60 | 509.95 | 498.60 | 503.25 | 503.25 | -0.88% | 29,650 |
| Jun 20, 2025 | 511.55 | 516.35 | 503.75 | 507.70 | 507.70 | -0.60% | 23,396 |
| Jun 19, 2025 | 527.35 | 530.05 | 506.75 | 510.75 | 510.75 | -3.14% | 43,617 |
| Jun 18, 2025 | 534.90 | 542.20 | 520.00 | 527.30 | 527.30 | -0.17% | 52,228 |
| Jun 17, 2025 | 522.90 | 536.15 | 515.00 | 528.20 | 528.20 | 1.30% | 56,086 |
| Jun 16, 2025 | 521.25 | 530.75 | 512.15 | 521.40 | 521.40 | -0.38% | 35,285 |
| Jun 13, 2025 | 515.55 | 531.00 | 512.30 | 523.40 | 523.40 | -0.92% | 20,789 |
| Jun 12, 2025 | 540.00 | 542.00 | 523.05 | 528.25 | 528.25 | -1.94% | 45,422 |
| Jun 11, 2025 | 540.20 | 544.15 | 527.25 | 538.70 | 538.70 | -0.13% | 47,310 |
| Jun 10, 2025 | 547.50 | 549.00 | 537.10 | 539.40 | 539.40 | -1.45% | 16,853 |
| Jun 9, 2025 | 535.40 | 548.40 | 535.15 | 547.35 | 547.35 | 2.28% | 66,228 |
| Jun 6, 2025 | 543.00 | 543.00 | 533.50 | 535.15 | 535.15 | -0.92% | 11,201 |
| Jun 5, 2025 | 535.85 | 544.40 | 535.85 | 540.10 | 540.10 | 0.93% | 12,186 |
| Jun 4, 2025 | 540.05 | 543.35 | 532.05 | 535.10 | 535.10 | -1.18% | 40,031 |
| Jun 3, 2025 | 535.20 | 549.60 | 535.20 | 541.50 | 541.50 | 0.88% | 42,128 |
| Jun 2, 2025 | 553.70 | 576.10 | 535.00 | 536.80 | 536.80 | -0.34% | 92,258 |