Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 750.20
-7.30 (-0.96%)
Mar 12, 2026, 3:30 PM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 749.00 | 756.90 | 727.20 | 752.00 | - | -0.73% | 658,944 |
| Mar 11, 2026 | 766.05 | 775.55 | 754.15 | 757.50 | 757.50 | -0.47% | 932,222 |
| Mar 10, 2026 | 748.00 | 765.00 | 741.40 | 761.10 | 761.10 | 4.39% | 1,016,234 |
| Mar 9, 2026 | 730.00 | 741.95 | 700.10 | 729.10 | 729.10 | -4.26% | 1,784,005 |
| Mar 6, 2026 | 760.00 | 774.85 | 755.10 | 761.55 | 761.55 | -0.70% | 582,996 |
| Mar 5, 2026 | 749.95 | 777.00 | 741.15 | 766.95 | 766.95 | 3.80% | 1,119,878 |
| Mar 4, 2026 | 763.00 | 764.50 | 730.05 | 738.85 | 738.85 | -5.44% | 1,311,944 |
| Mar 2, 2026 | 779.35 | 802.60 | 763.35 | 781.35 | 781.35 | -4.97% | 1,493,348 |
| Feb 27, 2026 | 832.00 | 843.85 | 817.50 | 822.25 | 822.25 | -1.35% | 769,838 |
| Feb 26, 2026 | 835.80 | 861.10 | 830.00 | 833.50 | 833.50 | -0.05% | 914,199 |
| Feb 25, 2026 | 832.00 | 855.00 | 827.20 | 833.90 | 833.90 | 0.84% | 847,544 |
| Feb 24, 2026 | 837.95 | 843.15 | 815.15 | 826.95 | 826.95 | -1.76% | 624,176 |
| Feb 23, 2026 | 836.40 | 867.00 | 825.00 | 841.80 | 841.80 | 1.13% | 1,065,327 |
| Feb 20, 2026 | 834.00 | 847.35 | 828.00 | 832.40 | 832.40 | -1.04% | 571,323 |
| Feb 19, 2026 | 868.20 | 876.90 | 831.00 | 841.15 | 841.15 | -3.12% | 632,225 |
| Feb 18, 2026 | 863.70 | 873.85 | 850.60 | 868.20 | 868.20 | 0.58% | 736,367 |
| Feb 17, 2026 | 863.75 | 870.00 | 856.05 | 863.20 | 863.20 | -0.23% | 454,839 |
| Feb 16, 2026 | 870.90 | 889.95 | 861.75 | 865.20 | 865.20 | -0.87% | 735,395 |
| Feb 13, 2026 | 865.00 | 882.90 | 852.15 | 872.80 | 872.80 | -0.16% | 860,010 |
| Feb 12, 2026 | 890.00 | 890.00 | 871.00 | 874.20 | 874.20 | -1.82% | 668,303 |
| Feb 11, 2026 | 875.00 | 895.00 | 860.40 | 890.40 | 890.40 | 1.82% | 1,215,937 |
| Feb 10, 2026 | 876.20 | 888.45 | 871.00 | 874.50 | 874.50 | 0.27% | 809,307 |
| Feb 9, 2026 | 873.00 | 895.00 | 866.80 | 872.15 | 872.15 | 0.41% | 1,677,905 |
| Feb 6, 2026 | 852.50 | 877.20 | 846.00 | 868.60 | 868.60 | 0.93% | 2,081,789 |
| Feb 5, 2026 | 850.00 | 865.00 | 822.15 | 860.60 | 860.60 | 1.22% | 1,846,003 |
| Feb 4, 2026 | 818.00 | 854.00 | 808.70 | 850.20 | 850.20 | 3.66% | 2,455,947 |
| Feb 3, 2026 | 850.00 | 850.00 | 803.35 | 820.15 | 820.15 | 6.60% | 3,933,687 |
| Feb 2, 2026 | 774.80 | 802.55 | 748.20 | 769.35 | 769.35 | 0.27% | 2,504,120 |
| Feb 1, 2026 | 765.10 | 812.00 | 720.30 | 767.25 | 767.25 | 0.82% | 2,987,001 |
| Jan 30, 2026 | 747.90 | 802.00 | 742.20 | 761.00 | 761.00 | 5.10% | 12,131,590 |
| Jan 29, 2026 | 730.00 | 736.10 | 711.00 | 724.05 | 724.05 | 0.16% | 1,135,778 |
| Jan 28, 2026 | 660.95 | 728.40 | 660.95 | 722.90 | 722.90 | 10.01% | 1,690,981 |
| Jan 27, 2026 | 667.95 | 669.50 | 649.50 | 657.10 | 657.10 | -1.24% | 498,330 |
| Jan 23, 2026 | 668.80 | 683.00 | 659.15 | 665.35 | 665.35 | -0.33% | 788,279 |
| Jan 22, 2026 | 654.45 | 670.00 | 648.20 | 667.55 | 667.55 | 4.28% | 700,585 |
| Jan 21, 2026 | 644.00 | 659.80 | 634.50 | 640.15 | 640.15 | -1.02% | 1,458,011 |
| Jan 20, 2026 | 688.05 | 689.85 | 642.05 | 646.75 | 646.75 | -5.67% | 938,312 |
| Jan 19, 2026 | 708.00 | 708.40 | 682.00 | 685.65 | 685.65 | -3.18% | 517,542 |
| Jan 16, 2026 | 705.95 | 716.95 | 701.15 | 708.15 | 708.15 | 0.30% | 424,136 |
| Jan 14, 2026 | 706.00 | 717.85 | 701.50 | 706.05 | 706.05 | 0.12% | 485,308 |
| Jan 13, 2026 | 707.95 | 715.80 | 697.30 | 705.20 | 705.20 | 0.61% | 605,387 |
| Jan 12, 2026 | 714.95 | 715.40 | 682.45 | 700.90 | 700.90 | -1.94% | 863,567 |
| Jan 9, 2026 | 734.00 | 737.90 | 711.00 | 714.75 | 714.75 | -3.05% | 914,338 |
| Jan 8, 2026 | 749.00 | 750.55 | 729.10 | 737.25 | 737.25 | -1.62% | 746,545 |
| Jan 7, 2026 | 752.00 | 757.50 | 744.10 | 749.40 | 749.40 | -0.16% | 511,731 |
| Jan 6, 2026 | 753.00 | 757.90 | 743.50 | 750.60 | 750.60 | 0.05% | 675,230 |
| Jan 5, 2026 | 745.00 | 760.00 | 735.10 | 750.25 | 750.25 | 1.13% | 822,101 |
| Jan 2, 2026 | 722.90 | 744.80 | 718.00 | 741.90 | 741.90 | 3.13% | 808,159 |
| Jan 1, 2026 | 733.00 | 734.95 | 714.00 | 719.40 | 719.40 | -1.88% | 459,942 |
| Dec 31, 2025 | 722.40 | 735.00 | 722.25 | 733.15 | 733.15 | 1.45% | 377,297 |