Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 1,510.60
+3.50 (0.23%)
At close: Sep 16, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,605.10 | 1,611.80 | 1,502.00 | 1,507.10 | 1,507.10 | -5.13% | 63,667 |
| Sep 11, 2026 | 1,595.05 | 1,608.00 | 1,556.65 | 1,588.65 | 1,588.65 | -0.64% | 119,572 |
| Sep 10, 2026 | 1,618.00 | 1,639.50 | 1,594.85 | 1,598.85 | 1,598.85 | -1.43% | 41,060 |
| Sep 9, 2026 | 1,639.05 | 1,658.00 | 1,616.10 | 1,622.10 | 1,622.10 | -1.03% | 61,572 |
| Sep 8, 2026 | 1,629.95 | 1,676.15 | 1,593.00 | 1,639.05 | 1,639.05 | 0.28% | 178,537 |
| Sep 7, 2026 | 1,460.00 | 1,644.85 | 1,460.00 | 1,634.40 | 1,634.40 | 12.03% | 1,023,009 |
| Sep 4, 2026 | 1,459.75 | 1,469.00 | 1,450.35 | 1,458.95 | 1,458.95 | 0.45% | 296,845 |
| Sep 3, 2026 | 1,453.65 | 1,459.80 | 1,405.95 | 1,452.40 | 1,452.40 | 1.11% | 140,038 |
| Sep 2, 2026 | 1,444.70 | 1,456.65 | 1,429.00 | 1,436.45 | 1,436.45 | -0.78% | 279,518 |
| Sep 1, 2026 | 1,433.35 | 1,459.70 | 1,419.05 | 1,447.80 | 1,447.80 | 0.68% | 69,246 |
| Aug 31, 2026 | 1,478.30 | 1,478.30 | 1,392.75 | 1,438.00 | 1,438.00 | -2.45% | 69,635 |
| Aug 28, 2026 | 1,502.40 | 1,504.75 | 1,470.60 | 1,474.10 | 1,474.10 | -1.26% | 17,961 |
| Aug 27, 2026 | 1,475.00 | 1,499.40 | 1,468.00 | 1,492.85 | 1,492.85 | 1.49% | 31,936 |
| Aug 26, 2026 | 1,460.10 | 1,482.00 | 1,445.10 | 1,470.90 | 1,470.90 | 0.81% | 46,600 |
| Aug 25, 2026 | 1,463.45 | 1,467.80 | 1,443.00 | 1,459.15 | 1,459.15 | -0.03% | 21,626 |
| Aug 24, 2026 | 1,455.00 | 1,471.25 | 1,441.00 | 1,459.65 | 1,459.65 | 1.39% | 69,197 |
| Aug 21, 2026 | 1,445.40 | 1,449.10 | 1,422.00 | 1,439.70 | 1,439.70 | -0.23% | 28,484 |
| Aug 20, 2026 | 1,511.50 | 1,525.00 | 1,416.50 | 1,443.00 | 1,443.00 | -3.28% | 71,704 |
| Aug 19, 2026 | 1,512.55 | 1,514.60 | 1,478.05 | 1,491.90 | 1,491.90 | -0.51% | 53,443 |
| Aug 18, 2026 | 1,503.35 | 1,521.30 | 1,490.00 | 1,499.50 | 1,499.50 | 2.30% | 114,876 |
| Aug 17, 2026 | 1,479.95 | 1,502.00 | 1,458.95 | 1,467.30 | 1,465.80 | 0.40% | 50,403 |
| Aug 14, 2026 | 1,477.45 | 1,505.00 | 1,452.00 | 1,461.50 | 1,460.01 | -0.14% | 55,971 |
| Aug 13, 2026 | 1,486.40 | 1,500.35 | 1,451.00 | 1,463.55 | 1,462.05 | -0.58% | 40,435 |
| Aug 12, 2026 | 1,501.55 | 1,514.30 | 1,465.00 | 1,472.15 | 1,470.65 | -1.52% | 70,011 |
| Aug 11, 2026 | 1,520.00 | 1,543.40 | 1,489.00 | 1,494.80 | 1,493.27 | -1.39% | 71,028 |
| Aug 10, 2026 | 1,442.15 | 1,521.95 | 1,433.45 | 1,515.85 | 1,514.30 | 6.47% | 181,790 |
| Aug 7, 2026 | 1,416.95 | 1,433.25 | 1,407.65 | 1,423.70 | 1,422.24 | 0.44% | 37,455 |
| Aug 6, 2026 | 1,434.00 | 1,459.85 | 1,401.00 | 1,417.45 | 1,416.00 | -1.19% | 112,498 |
| Aug 5, 2026 | 1,428.25 | 1,452.00 | 1,421.00 | 1,434.45 | 1,432.98 | 0.86% | 133,614 |
| Aug 4, 2026 | 1,362.55 | 1,428.00 | 1,355.00 | 1,422.25 | 1,420.80 | 4.45% | 314,128 |
| Aug 3, 2026 | 1,394.10 | 1,397.45 | 1,352.00 | 1,361.60 | 1,360.21 | -0.30% | 68,941 |
| Jul 31, 2026 | 1,390.10 | 1,403.00 | 1,362.20 | 1,365.65 | 1,364.25 | -0.88% | 100,018 |
| Jul 30, 2026 | 1,383.85 | 1,468.95 | 1,361.90 | 1,377.80 | 1,376.39 | 2.57% | 594,566 |
| Jul 29, 2026 | 1,307.70 | 1,355.30 | 1,307.70 | 1,343.30 | 1,341.93 | 2.81% | 103,195 |
| Jul 28, 2026 | 1,316.05 | 1,327.10 | 1,270.90 | 1,306.60 | 1,305.26 | -0.69% | 43,386 |
| Jul 27, 2026 | 1,290.70 | 1,319.50 | 1,257.15 | 1,315.70 | 1,314.35 | 1.67% | 128,608 |
| Jul 24, 2026 | 1,357.50 | 1,368.15 | 1,271.75 | 1,294.15 | 1,292.83 | -6.14% | 63,976 |
| Jul 23, 2026 | 1,366.35 | 1,390.00 | 1,356.05 | 1,378.85 | 1,377.44 | 1.41% | 41,063 |
| Jul 22, 2026 | 1,368.00 | 1,389.05 | 1,352.95 | 1,359.65 | 1,358.26 | -1.08% | 48,150 |
| Jul 21, 2026 | 1,340.10 | 1,387.00 | 1,317.00 | 1,374.55 | 1,373.14 | 2.57% | 60,673 |
| Jul 20, 2026 | 1,348.15 | 1,358.35 | 1,330.05 | 1,340.10 | 1,338.73 | -1.43% | 54,318 |
| Jul 17, 2026 | 1,434.45 | 1,434.45 | 1,351.80 | 1,359.55 | 1,358.16 | -4.46% | 53,823 |
| Jul 16, 2026 | 1,421.55 | 1,436.00 | 1,409.40 | 1,423.05 | 1,421.60 | 1.39% | 31,262 |
| Jul 15, 2026 | 1,415.15 | 1,446.00 | 1,398.90 | 1,403.50 | 1,402.07 | -1.08% | 47,946 |
| Jul 14, 2026 | 1,409.70 | 1,445.85 | 1,404.20 | 1,418.80 | 1,417.35 | -0.93% | 230,568 |
| Jul 13, 2026 | 1,439.25 | 1,449.00 | 1,420.50 | 1,432.10 | 1,430.64 | -1.32% | 129,003 |
| Jul 10, 2026 | 1,448.45 | 1,457.70 | 1,412.85 | 1,451.25 | 1,449.77 | 0.66% | 103,895 |
| Jul 9, 2026 | 1,423.40 | 1,450.00 | 1,385.65 | 1,441.70 | 1,440.23 | 5.79% | 156,769 |
| Jul 8, 2026 | 1,348.85 | 1,398.00 | 1,331.60 | 1,362.75 | 1,361.36 | 0.51% | 60,195 |
| Jul 7, 2026 | 1,395.30 | 1,401.90 | 1,351.00 | 1,355.90 | 1,354.51 | -2.56% | 87,453 |