Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 640.55
-6.65 (-1.03%)
At close: Jan 21, 2026
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 645.05 | 670.00 | 645.05 | 667.90 | 667.90 | 4.27% | 57,567 |
| Jan 21, 2026 | 643.25 | 660.00 | 634.15 | 640.55 | 640.55 | -1.03% | 88,035 |
| Jan 20, 2026 | 682.65 | 690.45 | 642.15 | 647.20 | 647.20 | -5.61% | 237,900 |
| Jan 19, 2026 | 706.05 | 708.20 | 683.00 | 685.65 | 685.65 | -3.22% | 69,419 |
| Jan 16, 2026 | 708.30 | 716.10 | 701.65 | 708.45 | 708.45 | 0.36% | 25,534 |
| Jan 14, 2026 | 701.15 | 717.80 | 701.15 | 705.90 | 705.90 | 0.09% | 46,153 |
| Jan 13, 2026 | 703.10 | 715.75 | 697.00 | 705.30 | 705.30 | 0.63% | 45,334 |
| Jan 12, 2026 | 713.05 | 715.05 | 683.00 | 700.90 | 700.90 | -1.98% | 79,556 |
| Jan 9, 2026 | 731.65 | 737.20 | 711.40 | 715.05 | 715.05 | -3.00% | 47,203 |
| Jan 8, 2026 | 745.05 | 750.30 | 729.05 | 737.20 | 737.20 | -1.64% | 60,522 |
| Jan 7, 2026 | 751.05 | 757.05 | 743.80 | 749.50 | 749.50 | -0.13% | 56,420 |
| Jan 6, 2026 | 752.20 | 757.30 | 743.50 | 750.45 | 750.45 | 0.04% | 25,528 |
| Jan 5, 2026 | 743.30 | 759.95 | 735.40 | 750.15 | 750.15 | 1.10% | 73,028 |
| Jan 2, 2026 | 722.15 | 745.45 | 718.65 | 742.00 | 742.00 | 3.13% | 63,419 |
| 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 |