Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 985.75
+22.70 (2.36%)
At close: Apr 21, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 968.40 | 1,032.00 | 962.40 | 985.75 | 985.75 | 2.36% | 122,285 |
| Apr 20, 2026 | 973.10 | 988.95 | 958.60 | 963.05 | 963.05 | -1.49% | 38,414 |
| Apr 17, 2026 | 979.95 | 992.00 | 965.80 | 977.65 | 977.65 | 0.90% | 141,409 |
| Apr 16, 2026 | 906.95 | 988.00 | 905.00 | 968.95 | 968.95 | 8.18% | 369,667 |
| Apr 15, 2026 | 882.00 | 907.85 | 873.65 | 895.70 | 895.70 | 3.91% | 133,865 |
| Apr 13, 2026 | 845.05 | 876.15 | 845.00 | 862.00 | 862.00 | -0.64% | 48,420 |
| Apr 10, 2026 | 860.65 | 878.80 | 850.30 | 867.55 | 867.55 | 2.39% | 47,187 |
| Apr 9, 2026 | 841.10 | 863.80 | 841.10 | 847.30 | 847.30 | 0.43% | 40,300 |
| Apr 8, 2026 | 845.00 | 848.85 | 825.20 | 843.70 | 843.70 | 4.35% | 140,693 |
| Apr 7, 2026 | 806.15 | 817.50 | 798.90 | 808.50 | 808.50 | -0.05% | 48,991 |
| Apr 6, 2026 | 798.00 | 814.10 | 790.00 | 808.90 | 808.90 | 1.54% | 91,977 |
| Apr 2, 2026 | 790.40 | 799.30 | 765.45 | 796.65 | 796.65 | -0.13% | 78,798 |
| Apr 1, 2026 | 796.05 | 818.85 | 791.80 | 797.70 | 797.70 | 3.12% | 135,691 |
| Mar 30, 2026 | 809.90 | 810.95 | 768.00 | 773.55 | 773.55 | -5.30% | 70,033 |
| Mar 27, 2026 | 817.55 | 830.00 | 806.05 | 816.85 | 816.85 | -0.09% | 89,224 |
| Mar 25, 2026 | 804.10 | 831.45 | 797.35 | 817.60 | 817.60 | 3.46% | 100,988 |
| Mar 24, 2026 | 767.95 | 800.95 | 755.00 | 790.25 | 790.25 | 5.89% | 202,797 |
| Mar 23, 2026 | 778.75 | 778.75 | 736.00 | 746.30 | 746.30 | -4.61% | 83,793 |
| Mar 20, 2026 | 762.00 | 796.60 | 762.00 | 782.35 | 782.35 | 3.29% | 91,030 |
| Mar 19, 2026 | 756.00 | 774.95 | 754.35 | 757.45 | 757.45 | -3.47% | 102,298 |
| Mar 18, 2026 | 769.70 | 792.00 | 750.80 | 784.65 | 784.65 | 2.64% | 135,199 |
| Mar 17, 2026 | 740.95 | 774.25 | 731.70 | 764.45 | 764.45 | 5.12% | 125,159 |
| Mar 16, 2026 | 710.65 | 735.00 | 709.70 | 727.20 | 727.20 | 0.48% | 63,661 |
| Mar 13, 2026 | 746.30 | 761.60 | 720.00 | 723.75 | 723.75 | -3.81% | 80,040 |
| Mar 12, 2026 | 754.00 | 756.75 | 727.35 | 752.45 | 752.45 | -0.63% | 38,166 |
| Mar 11, 2026 | 770.00 | 775.00 | 755.00 | 757.25 | 757.25 | -0.49% | 40,712 |
| Mar 10, 2026 | 748.95 | 765.45 | 740.00 | 761.00 | 761.00 | 4.30% | 82,012 |
| Mar 9, 2026 | 720.45 | 742.85 | 698.35 | 729.65 | 729.65 | -4.24% | 287,832 |
| Mar 6, 2026 | 755.65 | 775.00 | 755.45 | 761.95 | 761.95 | -0.71% | 57,948 |
| Mar 5, 2026 | 753.20 | 772.50 | 741.30 | 767.40 | 767.40 | 3.89% | 72,279 |
| Mar 4, 2026 | 757.35 | 760.40 | 730.30 | 738.70 | 738.70 | -5.49% | 123,393 |
| Mar 2, 2026 | 723.25 | 802.10 | 723.25 | 781.60 | 781.60 | -4.89% | 61,519 |
| Feb 27, 2026 | 833.00 | 843.00 | 818.00 | 821.80 | 821.80 | -1.30% | 35,725 |
| Feb 26, 2026 | 836.85 | 861.25 | 829.25 | 832.60 | 832.60 | -0.17% | 62,572 |
| Feb 25, 2026 | 828.25 | 855.20 | 827.70 | 834.05 | 834.05 | 0.86% | 43,689 |
| Feb 24, 2026 | 840.95 | 843.10 | 815.00 | 826.95 | 826.95 | -1.69% | 46,197 |
| Feb 23, 2026 | 839.65 | 866.30 | 826.80 | 841.20 | 841.20 | 1.16% | 32,286 |
| Feb 20, 2026 | 832.85 | 846.95 | 827.20 | 831.55 | 831.55 | -1.16% | 64,228 |
| Feb 19, 2026 | 867.80 | 875.85 | 835.00 | 841.35 | 841.35 | -3.04% | 32,751 |
| Feb 18, 2026 | 866.35 | 873.35 | 851.00 | 867.70 | 867.70 | 0.57% | 22,838 |
| Feb 17, 2026 | 862.00 | 870.05 | 855.20 | 862.80 | 862.80 | -0.28% | 37,641 |
| Feb 16, 2026 | 866.95 | 889.85 | 861.00 | 865.20 | 865.20 | -0.90% | 58,969 |
| Feb 13, 2026 | 869.70 | 883.10 | 852.80 | 873.05 | 873.05 | -0.07% | 49,142 |
| Feb 12, 2026 | 892.35 | 892.35 | 871.00 | 873.70 | 873.70 | -1.86% | 34,246 |
| Feb 11, 2026 | 864.85 | 894.40 | 860.25 | 890.30 | 890.30 | 1.77% | 105,541 |
| Feb 10, 2026 | 877.00 | 888.70 | 870.40 | 874.85 | 874.85 | 0.24% | 71,325 |
| Feb 9, 2026 | 874.90 | 895.00 | 868.50 | 872.75 | 872.75 | 0.51% | 50,789 |
| Feb 6, 2026 | 850.75 | 876.95 | 846.00 | 868.30 | 868.30 | 0.91% | 75,683 |
| Feb 5, 2026 | 850.50 | 865.00 | 823.00 | 860.50 | 860.50 | 1.27% | 72,452 |
| Feb 4, 2026 | 829.75 | 853.90 | 809.80 | 849.75 | 849.75 | 3.67% | 84,818 |