Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 742.85
-44.00 (-5.59%)
At close: Dec 5, 2025
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 790.30 | 794.65 | 775.00 | 780.30 | 780.30 | -0.74% | 25,707 |
| Oct 17, 2025 | 798.85 | 807.00 | 782.05 | 786.15 | 786.15 | -0.31% | 40,317 |
| Oct 16, 2025 | 802.25 | 802.25 | 786.65 | 788.60 | 788.60 | -0.80% | 31,724 |
| Oct 15, 2025 | 803.05 | 809.00 | 790.15 | 794.95 | 794.95 | -0.90% | 68,408 |
| Oct 14, 2025 | 837.95 | 863.25 | 796.00 | 802.15 | 802.15 | -3.33% | 149,668 |
| Oct 13, 2025 | 838.95 | 838.95 | 820.05 | 829.75 | 829.75 | -1.68% | 51,533 |
| Oct 10, 2025 | 821.15 | 849.20 | 821.15 | 843.95 | 843.95 | 2.76% | 35,429 |
| Oct 9, 2025 | 846.70 | 849.20 | 819.00 | 821.25 | 821.25 | -2.87% | 46,199 |
| Oct 8, 2025 | 856.00 | 856.00 | 827.00 | 845.50 | 845.50 | -0.75% | 64,408 |
| Oct 7, 2025 | 818.55 | 868.55 | 818.55 | 851.90 | 851.90 | 4.11% | 298,708 |
| Oct 6, 2025 | 835.85 | 835.85 | 811.10 | 818.25 | 818.25 | -1.33% | 63,727 |
| Oct 3, 2025 | 805.55 | 831.85 | 800.95 | 829.25 | 829.25 | 3.22% | 49,101 |
| Oct 1, 2025 | 768.25 | 827.95 | 768.25 | 803.40 | 803.40 | 4.72% | 125,444 |
| Sep 30, 2025 | 791.45 | 800.40 | 765.00 | 767.20 | 767.20 | -3.49% | 92,857 |
| Sep 29, 2025 | 804.15 | 820.00 | 791.65 | 794.95 | 794.95 | -1.13% | 74,062 |
| Sep 26, 2025 | 830.45 | 836.35 | 798.85 | 804.00 | 804.00 | -3.61% | 49,640 |
| Sep 25, 2025 | 862.00 | 870.90 | 819.85 | 834.10 | 834.10 | -2.72% | 79,721 |
| Sep 24, 2025 | 818.15 | 866.00 | 816.00 | 857.40 | 857.40 | 4.85% | 360,569 |