Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 1,332.90
-11.85 (-0.88%)
At close: Jun 19, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 974.00 | 1,009.95 | 960.10 | 1,003.20 | 1,003.20 | 1.97% | 98,909 |
| May 19, 2026 | 975.00 | 989.60 | 957.25 | 983.85 | 983.85 | 1.52% | 35,047 |
| May 18, 2026 | 1,007.75 | 1,007.75 | 962.40 | 969.15 | 969.15 | -4.34% | 49,550 |
| May 15, 2026 | 1,028.40 | 1,044.30 | 1,010.00 | 1,013.10 | 1,013.10 | -1.47% | 46,089 |
| May 14, 2026 | 1,036.25 | 1,047.00 | 986.40 | 1,028.25 | 1,028.25 | -0.74% | 207,478 |
| May 13, 2026 | 1,074.00 | 1,104.40 | 1,031.45 | 1,035.95 | 1,035.95 | -3.52% | 119,049 |
| May 12, 2026 | 1,159.85 | 1,187.10 | 1,064.00 | 1,073.80 | 1,073.80 | -3.60% | 747,614 |
| May 11, 2026 | 1,109.00 | 1,145.00 | 1,094.50 | 1,113.90 | 1,113.90 | 1.33% | 67,420 |
| May 8, 2026 | 1,099.25 | 1,135.70 | 1,082.30 | 1,099.30 | 1,099.30 | 0.64% | 50,266 |
| May 7, 2026 | 1,067.05 | 1,103.45 | 1,059.90 | 1,092.35 | 1,092.35 | 3.18% | 61,601 |
| May 6, 2026 | 1,068.05 | 1,075.00 | 1,031.60 | 1,058.65 | 1,058.65 | -0.01% | 121,064 |
| May 5, 2026 | 1,021.90 | 1,071.55 | 1,017.25 | 1,058.75 | 1,058.75 | 3.80% | 210,358 |
| May 4, 2026 | 960.75 | 1,029.50 | 960.75 | 1,019.95 | 1,019.95 | 6.27% | 132,909 |
| Apr 30, 2026 | 979.95 | 979.95 | 946.55 | 959.75 | 959.75 | -1.56% | 44,100 |
| Apr 29, 2026 | 978.25 | 996.00 | 963.00 | 975.00 | 975.00 | 0.43% | 29,946 |
| Apr 28, 2026 | 985.00 | 985.00 | 964.20 | 970.85 | 970.85 | -0.77% | 22,685 |
| Apr 27, 2026 | 980.35 | 993.20 | 975.00 | 978.40 | 978.40 | 0.85% | 58,347 |
| Apr 24, 2026 | 990.10 | 1,008.90 | 966.50 | 970.15 | 970.15 | -1.29% | 54,647 |
| Apr 23, 2026 | 1,002.00 | 1,011.35 | 980.00 | 982.80 | 982.80 | -1.52% | 86,061 |
| Apr 22, 2026 | 994.50 | 1,014.00 | 985.75 | 997.95 | 997.95 | 1.24% | 71,040 |
| 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 |