Syrma SGS Technology Limited (NSE:SYRMA)
India flag India · Delayed Price · Currency is INR
751.00
+12.40 (1.68%)
Aug 29, 2025, 3:30 PM IST

Syrma SGS Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025739.00764.00736.30753.25753.251.98%998,895
Aug 28, 2025724.75749.95720.00738.60738.601.47%944,980
Aug 26, 2025745.00753.90723.20727.90727.90-2.88%638,007
Aug 25, 2025753.65758.50741.70749.45749.450.47%698,961
Aug 22, 2025748.80750.90735.50745.95745.950.13%645,242
Aug 21, 2025728.60751.95720.90744.95744.953.45%1,538,811
Aug 20, 2025723.05734.50711.10720.10720.10-0.70%694,427
Aug 19, 2025717.00729.70711.10725.15725.151.39%645,557
Aug 18, 2025709.00717.90703.10715.20715.203.26%743,513
Aug 14, 2025698.85705.00690.10692.65692.65-0.37%413,822
Aug 13, 2025676.30703.60676.30695.25695.253.26%1,135,250
Aug 12, 2025719.00724.85645.35673.30673.30-6.22%1,957,141
Aug 11, 2025697.00720.95684.35717.95717.952.13%1,126,326
Aug 8, 2025715.05738.00691.00702.95702.95-1.05%1,010,210
Aug 7, 2025705.20725.00705.05710.40710.40-1.44%654,558
Aug 6, 2025716.20730.00701.05720.80720.800.48%975,430
Aug 5, 2025729.75749.90715.25717.35717.35-1.67%714,941
Aug 4, 2025755.00758.00722.10729.50729.50-2.50%1,043,093
Aug 1, 2025758.30780.50745.25748.20748.20-1.03%1,421,832
Jul 31, 2025744.00760.00735.00756.00756.00-0.91%1,424,964
Jul 30, 2025746.80767.00743.10762.95762.952.24%1,434,196
Jul 29, 2025746.35755.00740.85746.25746.25-0.01%1,438,218
Jul 28, 2025731.55750.00717.05746.35746.352.50%3,233,878
Jul 25, 2025708.00734.00706.70728.15728.153.12%2,998,145
Jul 24, 2025694.45736.65692.00706.10706.100.99%3,330,028
Jul 23, 2025700.00717.20684.00699.20699.20-1.53%2,208,350
Jul 22, 2025701.00721.90695.00710.05710.050.21%1,323,695
Jul 21, 2025701.20715.90675.00708.55708.550.48%2,450,148
Jul 18, 2025713.95728.75701.00705.15705.15-1.27%1,879,064
Jul 17, 2025701.00719.80698.00714.25714.252.43%1,635,017
Jul 16, 2025693.95712.00680.50697.30697.300.27%1,260,837
Jul 15, 2025683.00700.75680.20695.45695.452.05%1,858,366
Jul 14, 2025679.80700.25668.00681.45681.450.44%1,731,378
Jul 11, 2025665.00685.00656.10678.45678.452.30%2,895,361
Jul 10, 2025650.00682.50647.65663.20663.202.09%5,651,587
Jul 9, 2025627.00663.10621.50649.65649.655.61%12,792,590
Jul 8, 2025619.00623.50608.80615.15615.15-0.69%530,632
Jul 7, 2025606.60621.95600.90619.40619.401.62%899,967
Jul 4, 2025606.85614.80600.00609.55609.550.44%852,918
Jul 3, 2025604.10608.95589.40606.85606.850.46%1,592,660
Jul 2, 2025586.00614.00585.95604.10604.102.92%4,090,697
Jul 1, 2025570.80598.50562.15586.95586.953.48%2,400,807
Jun 30, 2025557.45570.85555.00567.20567.201.84%998,344
Jun 27, 2025542.05564.20538.50556.95556.953.26%2,626,605
Jun 26, 2025538.85546.00530.30539.35539.350.09%982,891
Jun 25, 2025529.10548.90528.60538.85538.852.09%1,267,117
Jun 24, 2025509.90541.75507.10527.80527.804.87%3,245,921
Jun 23, 2025500.00509.70500.00503.30503.30-0.66%506,417
Jun 20, 2025514.25517.30504.00506.65506.65-0.98%952,661
Jun 19, 2025529.00529.20508.00511.65511.65-2.92%856,202