Syrma SGS Technology Limited (BOM:543573)
India · Delayed Price · Currency is INR 1,087.40
+33.05 (3.13%)
At close: May 29, 2026
BOM:543573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |