Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 1,565.80
+46.95 (3.09%)
At close: Oct 28, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,521.65 | 1,591.95 | 1,520.00 | 1,565.80 | 1,565.80 | 3.09% | 78,261 |
| Oct 27, 2026 | 1,498.15 | 1,550.00 | 1,473.60 | 1,518.85 | 1,518.85 | 1.62% | 44,955 |
| Oct 26, 2026 | 1,421.25 | 1,500.00 | 1,405.85 | 1,494.70 | 1,494.70 | 4.20% | 135,912 |
| Oct 23, 2026 | 1,496.00 | 1,502.50 | 1,399.00 | 1,434.45 | 1,434.45 | -4.13% | 164,588 |
| Oct 22, 2026 | 1,469.40 | 1,532.00 | 1,455.00 | 1,496.30 | 1,496.30 | 1.83% | 91,638 |
| Oct 21, 2026 | 1,549.25 | 1,549.25 | 1,459.20 | 1,469.40 | 1,469.40 | -5.05% | 78,063 |
| Oct 19, 2026 | 1,608.00 | 1,611.15 | 1,541.80 | 1,547.50 | 1,547.50 | -3.34% | 56,889 |
| Oct 16, 2026 | 1,685.35 | 1,708.15 | 1,593.60 | 1,601.05 | 1,601.05 | -5.17% | 139,620 |
| Oct 15, 2026 | 1,691.95 | 1,711.90 | 1,669.40 | 1,688.30 | 1,688.30 | -0.23% | 85,286 |
| Oct 14, 2026 | 1,685.30 | 1,697.00 | 1,655.10 | 1,692.20 | 1,692.20 | -0.11% | 58,119 |
| Oct 13, 2026 | 1,740.40 | 1,744.00 | 1,686.00 | 1,694.10 | 1,694.10 | -2.48% | 51,387 |
| Oct 12, 2026 | 1,750.20 | 1,750.20 | 1,693.50 | 1,737.20 | 1,737.20 | 0.99% | 79,574 |
| Oct 9, 2026 | 1,682.35 | 1,734.15 | 1,677.95 | 1,720.10 | 1,720.10 | 2.24% | 125,159 |
| Oct 8, 2026 | 1,750.15 | 1,758.00 | 1,663.05 | 1,682.35 | 1,682.35 | -3.65% | 70,635 |
| Oct 7, 2026 | 1,697.95 | 1,769.50 | 1,695.00 | 1,746.15 | 1,746.15 | 3.70% | 114,821 |
| Oct 6, 2026 | 1,736.05 | 1,760.00 | 1,672.40 | 1,683.80 | 1,683.80 | -0.92% | 53,696 |
| Oct 5, 2026 | 1,737.05 | 1,755.00 | 1,692.00 | 1,699.45 | 1,699.45 | -1.10% | 90,631 |
| Oct 1, 2026 | 1,817.50 | 1,823.00 | 1,710.00 | 1,718.30 | 1,718.30 | -3.57% | 101,981 |
| Sep 30, 2026 | 1,689.95 | 1,820.00 | 1,689.95 | 1,781.90 | 1,781.90 | 5.24% | 248,803 |
| Sep 29, 2026 | 1,747.40 | 1,747.40 | 1,685.30 | 1,693.25 | 1,693.25 | -3.00% | 45,366 |
| Sep 28, 2026 | 1,732.60 | 1,780.00 | 1,725.00 | 1,745.55 | 1,745.55 | 0.73% | 126,520 |
| Sep 25, 2026 | 1,693.15 | 1,741.95 | 1,693.15 | 1,732.85 | 1,732.85 | 2.14% | 46,820 |
| Sep 24, 2026 | 1,700.00 | 1,737.10 | 1,682.65 | 1,696.50 | 1,696.50 | -1.37% | 121,174 |
| Sep 23, 2026 | 1,744.30 | 1,748.40 | 1,703.00 | 1,720.00 | 1,720.00 | -1.39% | 162,212 |
| Sep 22, 2026 | 1,725.00 | 1,803.60 | 1,708.65 | 1,744.20 | 1,744.20 | 1.83% | 171,484 |
| Sep 21, 2026 | 1,713.15 | 1,726.00 | 1,659.10 | 1,712.85 | 1,712.85 | -0.93% | 119,156 |
| Sep 18, 2026 | 1,615.85 | 1,764.95 | 1,613.60 | 1,728.90 | 1,728.90 | 6.99% | 555,206 |
| Sep 17, 2026 | 1,513.00 | 1,658.40 | 1,513.00 | 1,615.90 | 1,615.90 | 6.97% | 370,141 |
| Sep 16, 2026 | 1,507.45 | 1,522.50 | 1,420.00 | 1,510.60 | 1,510.60 | 0.23% | 104,397 |
| Sep 15, 2026 | 1,605.10 | 1,611.80 | 1,502.00 | 1,507.10 | 1,507.10 | -5.13% | 63,668 |
| 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% | 61,579 |
| 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% | 1,023,010 |
| 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% | 69,202 |
| 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 |