Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 1,439.70
-3.30 (-0.23%)
At close: Aug 21, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,377.15 | 1,411.90 | 1,370.95 | 1,391.50 | 1,390.08 | 1.06% | 93,541 |
| Jul 3, 2026 | 1,405.05 | 1,414.00 | 1,364.15 | 1,376.90 | 1,375.49 | -1.39% | 178,515 |
| Jul 2, 2026 | 1,444.20 | 1,444.20 | 1,378.45 | 1,396.30 | 1,394.87 | -1.74% | 68,648 |
| Jul 1, 2026 | 1,404.00 | 1,454.00 | 1,389.90 | 1,421.00 | 1,419.55 | 1.79% | 80,908 |
| Jun 30, 2026 | 1,370.50 | 1,413.70 | 1,370.50 | 1,396.05 | 1,394.62 | 2.04% | 77,109 |
| Jun 29, 2026 | 1,444.25 | 1,444.25 | 1,351.45 | 1,368.20 | 1,366.80 | -4.88% | 166,814 |
| Jun 25, 2026 | 1,431.00 | 1,517.80 | 1,428.00 | 1,438.40 | 1,436.93 | 0.90% | 347,247 |
| Jun 24, 2026 | 1,398.45 | 1,432.05 | 1,377.70 | 1,425.55 | 1,424.09 | 3.86% | 75,528 |
| Jun 23, 2026 | 1,371.75 | 1,421.10 | 1,358.90 | 1,372.60 | 1,371.20 | 2.80% | 199,193 |
| Jun 22, 2026 | 1,342.00 | 1,356.05 | 1,328.40 | 1,335.25 | 1,333.88 | 0.18% | 42,586 |
| Jun 19, 2026 | 1,347.75 | 1,354.30 | 1,311.80 | 1,332.90 | 1,331.54 | -0.88% | 73,267 |
| Jun 18, 2026 | 1,309.00 | 1,352.40 | 1,300.00 | 1,344.75 | 1,343.38 | 3.59% | 82,500 |
| Jun 17, 2026 | 1,301.10 | 1,322.10 | 1,283.05 | 1,298.15 | 1,296.82 | -0.15% | 71,482 |
| Jun 16, 2026 | 1,322.35 | 1,331.70 | 1,292.15 | 1,300.15 | 1,298.82 | -0.03% | 97,203 |
| Jun 15, 2026 | 1,311.45 | 1,333.40 | 1,275.10 | 1,300.55 | 1,299.22 | 2.59% | 135,253 |
| Jun 12, 2026 | 1,267.00 | 1,279.80 | 1,250.55 | 1,267.75 | 1,266.45 | 2.54% | 114,913 |