Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 1,365.65
-12.15 (-0.88%)
At close: Jul 31, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,390.10 | 1,403.00 | 1,362.20 | 1,365.65 | 1,365.65 | -0.88% | 100,018 |
| Jul 30, 2026 | 1,383.85 | 1,468.95 | 1,361.90 | 1,377.80 | 1,377.80 | 2.57% | 594,566 |
| Jul 29, 2026 | 1,307.70 | 1,355.30 | 1,307.70 | 1,343.30 | 1,343.30 | 2.81% | 103,195 |
| Jul 28, 2026 | 1,316.05 | 1,327.10 | 1,270.90 | 1,306.60 | 1,306.60 | -0.69% | 43,386 |
| Jul 27, 2026 | 1,290.70 | 1,319.50 | 1,257.15 | 1,315.70 | 1,315.70 | 1.67% | 128,608 |
| Jul 24, 2026 | 1,357.50 | 1,368.15 | 1,271.75 | 1,294.15 | 1,294.15 | -6.14% | 63,976 |
| Jul 23, 2026 | 1,366.35 | 1,390.00 | 1,356.05 | 1,378.85 | 1,378.85 | 1.41% | 41,063 |
| Jul 22, 2026 | 1,368.00 | 1,389.05 | 1,352.95 | 1,359.65 | 1,359.65 | -1.08% | 48,150 |
| Jul 21, 2026 | 1,340.10 | 1,387.00 | 1,317.00 | 1,374.55 | 1,374.55 | 2.57% | 60,673 |
| Jul 20, 2026 | 1,348.15 | 1,358.35 | 1,330.05 | 1,340.10 | 1,340.10 | -1.43% | 54,318 |
| Jul 17, 2026 | 1,434.45 | 1,434.45 | 1,351.80 | 1,359.55 | 1,359.55 | -4.46% | 53,823 |
| Jul 16, 2026 | 1,421.55 | 1,436.00 | 1,409.40 | 1,423.05 | 1,423.05 | 1.39% | 31,262 |
| Jul 15, 2026 | 1,415.15 | 1,446.00 | 1,398.90 | 1,403.50 | 1,403.50 | -1.08% | 47,946 |
| Jul 14, 2026 | 1,409.70 | 1,445.85 | 1,404.20 | 1,418.80 | 1,418.80 | -0.93% | 230,568 |
| Jul 13, 2026 | 1,439.25 | 1,449.00 | 1,420.50 | 1,432.10 | 1,432.10 | -1.32% | 129,003 |
| Jul 10, 2026 | 1,448.45 | 1,457.70 | 1,412.85 | 1,451.25 | 1,451.25 | 0.66% | 103,895 |
| Jul 9, 2026 | 1,423.40 | 1,450.00 | 1,385.65 | 1,441.70 | 1,441.70 | 5.79% | 156,769 |
| Jul 8, 2026 | 1,348.85 | 1,398.00 | 1,331.60 | 1,362.75 | 1,362.75 | 0.51% | 60,195 |
| Jul 7, 2026 | 1,395.30 | 1,401.90 | 1,351.00 | 1,355.90 | 1,355.90 | -2.56% | 87,453 |
| Jul 6, 2026 | 1,377.15 | 1,411.90 | 1,370.95 | 1,391.50 | 1,391.50 | 1.06% | 93,541 |
| Jul 3, 2026 | 1,405.05 | 1,414.00 | 1,364.15 | 1,376.90 | 1,376.90 | -1.39% | 178,515 |
| Jul 2, 2026 | 1,444.20 | 1,444.20 | 1,378.45 | 1,396.30 | 1,396.30 | -1.74% | 68,648 |
| Jul 1, 2026 | 1,404.00 | 1,454.00 | 1,389.90 | 1,421.00 | 1,421.00 | 1.79% | 80,908 |
| Jun 30, 2026 | 1,370.50 | 1,413.70 | 1,370.50 | 1,396.05 | 1,396.05 | 2.04% | 77,109 |
| Jun 29, 2026 | 1,444.25 | 1,444.25 | 1,351.45 | 1,368.20 | 1,368.20 | -4.88% | 166,814 |
| Jun 25, 2026 | 1,431.00 | 1,517.80 | 1,428.00 | 1,438.40 | 1,438.40 | 0.90% | 347,247 |
| Jun 24, 2026 | 1,398.45 | 1,432.05 | 1,377.70 | 1,425.55 | 1,425.55 | 3.86% | 75,528 |
| Jun 23, 2026 | 1,371.75 | 1,421.10 | 1,358.90 | 1,372.60 | 1,372.60 | 2.80% | 199,193 |
| Jun 22, 2026 | 1,342.00 | 1,356.05 | 1,328.40 | 1,335.25 | 1,335.25 | 0.18% | 42,586 |
| Jun 19, 2026 | 1,347.75 | 1,354.30 | 1,311.80 | 1,332.90 | 1,332.90 | -0.88% | 73,267 |
| Jun 18, 2026 | 1,309.00 | 1,352.40 | 1,300.00 | 1,344.75 | 1,344.75 | 3.59% | 82,500 |
| Jun 17, 2026 | 1,301.10 | 1,322.10 | 1,283.05 | 1,298.15 | 1,298.15 | -0.15% | 71,482 |
| Jun 16, 2026 | 1,322.35 | 1,331.70 | 1,292.15 | 1,300.15 | 1,300.15 | -0.03% | 97,203 |
| Jun 15, 2026 | 1,311.45 | 1,333.40 | 1,275.10 | 1,300.55 | 1,300.55 | 2.59% | 135,253 |
| Jun 12, 2026 | 1,267.00 | 1,279.80 | 1,250.55 | 1,267.75 | 1,267.75 | 2.54% | 114,913 |
| Jun 11, 2026 | 1,222.35 | 1,290.00 | 1,218.75 | 1,236.40 | 1,236.40 | 0.77% | 144,781 |
| Jun 10, 2026 | 1,270.00 | 1,270.00 | 1,202.00 | 1,226.90 | 1,226.90 | -2.25% | 76,933 |
| Jun 9, 2026 | 1,205.00 | 1,260.25 | 1,199.70 | 1,255.20 | 1,255.20 | 4.47% | 117,442 |
| Jun 8, 2026 | 1,197.55 | 1,229.00 | 1,182.05 | 1,201.55 | 1,201.55 | -2.03% | 77,730 |
| Jun 5, 2026 | 1,226.65 | 1,234.75 | 1,213.80 | 1,226.50 | 1,226.50 | 0.36% | 116,065 |
| Jun 4, 2026 | 1,198.15 | 1,233.85 | 1,191.40 | 1,222.10 | 1,222.10 | 2.28% | 87,615 |
| Jun 3, 2026 | 1,179.00 | 1,214.60 | 1,157.80 | 1,194.80 | 1,194.80 | 2.44% | 103,114 |
| Jun 2, 2026 | 1,104.40 | 1,173.45 | 1,100.00 | 1,166.35 | 1,166.35 | 5.35% | 297,833 |
| Jun 1, 2026 | 1,104.80 | 1,114.00 | 1,087.65 | 1,107.10 | 1,107.10 | 1.81% | 73,888 |
| May 29, 2026 | 1,057.35 | 1,101.70 | 1,050.00 | 1,087.40 | 1,087.40 | 3.13% | 170,691 |
| May 27, 2026 | 1,058.00 | 1,076.00 | 1,048.05 | 1,054.35 | 1,054.35 | -0.22% | 27,922 |
| May 26, 2026 | 1,057.50 | 1,067.95 | 1,040.00 | 1,056.65 | 1,056.65 | -0.01% | 30,495 |
| May 25, 2026 | 1,045.60 | 1,080.00 | 1,036.90 | 1,056.75 | 1,056.75 | 1.65% | 101,631 |
| May 22, 2026 | 1,035.00 | 1,050.30 | 1,019.25 | 1,039.60 | 1,039.60 | 1.72% | 66,976 |
| May 21, 2026 | 1,017.90 | 1,039.95 | 1,008.70 | 1,022.05 | 1,022.05 | 1.88% | 64,484 |