Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 804.65
+37.25 (4.85%)
Oct 1, 2025, 3:30 PM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 770.05 | 828.20 | 769.00 | 804.10 | 804.10 | 4.78% | 3,519,471 |
| Sep 30, 2025 | 794.00 | 800.95 | 765.50 | 767.40 | 767.40 | -3.47% | 912,844 |
| Sep 29, 2025 | 806.00 | 820.75 | 791.50 | 794.95 | 794.95 | -0.98% | 754,781 |
| Sep 26, 2025 | 835.00 | 836.85 | 798.70 | 802.85 | 802.85 | -3.88% | 1,381,059 |
| Sep 25, 2025 | 860.00 | 870.90 | 830.25 | 835.30 | 835.30 | -2.69% | 1,989,691 |
| Sep 24, 2025 | 820.00 | 866.50 | 816.00 | 858.40 | 858.40 | 4.95% | 3,528,657 |
| Sep 23, 2025 | 818.00 | 836.00 | 814.20 | 817.90 | 817.90 | 0.28% | 737,589 |
| Sep 22, 2025 | 829.80 | 837.00 | 812.05 | 815.65 | 815.65 | -1.44% | 832,345 |
| Sep 19, 2025 | 811.85 | 840.00 | 803.45 | 827.55 | 827.55 | 1.93% | 1,556,820 |
| Sep 18, 2025 | 803.70 | 818.00 | 792.05 | 811.85 | 810.35 | 1.68% | 1,207,585 |
| Sep 17, 2025 | 824.00 | 829.00 | 790.90 | 798.45 | 796.97 | -2.35% | 1,222,358 |
| Sep 16, 2025 | 806.40 | 831.95 | 806.35 | 817.65 | 816.14 | 1.85% | 1,104,929 |
| Sep 15, 2025 | 825.40 | 828.50 | 800.00 | 802.80 | 801.32 | -2.73% | 982,832 |
| Sep 12, 2025 | 839.90 | 852.30 | 817.40 | 825.35 | 823.83 | -1.18% | 1,337,137 |
| Sep 11, 2025 | 846.20 | 866.95 | 832.05 | 835.20 | 833.66 | -1.38% | 1,122,497 |
| Sep 10, 2025 | 861.25 | 873.35 | 841.60 | 846.85 | 845.29 | -1.41% | 967,611 |
| Sep 9, 2025 | 860.30 | 865.00 | 841.15 | 859.00 | 857.41 | -0.15% | 1,005,168 |
| Sep 8, 2025 | 833.90 | 875.00 | 827.00 | 860.30 | 858.71 | 3.49% | 1,848,077 |
| Sep 5, 2025 | 831.60 | 872.00 | 822.85 | 831.25 | 829.71 | -0.59% | 3,044,525 |
| Sep 4, 2025 | 804.90 | 845.00 | 796.00 | 836.15 | 834.61 | 5.64% | 5,354,790 |
| Sep 3, 2025 | 759.45 | 803.50 | 754.95 | 791.50 | 790.04 | 4.10% | 4,034,928 |
| Sep 2, 2025 | 769.00 | 779.50 | 752.00 | 760.30 | 758.90 | 0.53% | 1,600,968 |
| Sep 1, 2025 | 758.00 | 774.00 | 725.10 | 756.30 | 754.90 | 0.40% | 1,295,138 |
| Aug 29, 2025 | 739.00 | 764.00 | 736.30 | 753.25 | 751.86 | 1.98% | 998,942 |
| Aug 28, 2025 | 724.75 | 749.95 | 720.00 | 738.60 | 737.23 | 1.47% | 944,962 |
| Aug 26, 2025 | 745.00 | 753.90 | 723.20 | 727.90 | 726.55 | -2.88% | 638,007 |
| Aug 25, 2025 | 753.65 | 758.50 | 741.70 | 749.45 | 748.06 | 0.47% | 698,961 |
| Aug 22, 2025 | 748.80 | 750.90 | 735.50 | 745.95 | 744.57 | 0.13% | 645,242 |
| Aug 21, 2025 | 728.60 | 751.95 | 720.90 | 744.95 | 743.57 | 3.45% | 1,538,811 |
| Aug 20, 2025 | 723.05 | 734.50 | 711.10 | 720.10 | 718.77 | -0.70% | 694,427 |
| Aug 19, 2025 | 717.00 | 729.70 | 711.10 | 725.15 | 723.81 | 1.39% | 645,557 |
| Aug 18, 2025 | 709.00 | 717.90 | 703.10 | 715.20 | 713.88 | 3.26% | 743,513 |
| Aug 14, 2025 | 698.85 | 705.00 | 690.10 | 692.65 | 691.37 | -0.37% | 413,822 |
| Aug 13, 2025 | 676.30 | 703.60 | 676.30 | 695.25 | 693.96 | 3.26% | 1,135,250 |
| Aug 12, 2025 | 719.00 | 724.85 | 645.35 | 673.30 | 672.05 | -6.22% | 1,957,141 |
| Aug 11, 2025 | 697.00 | 720.95 | 684.35 | 717.95 | 716.62 | 2.13% | 1,126,326 |
| Aug 8, 2025 | 715.05 | 738.00 | 691.00 | 702.95 | 701.65 | -1.05% | 1,010,210 |
| Aug 7, 2025 | 705.20 | 725.00 | 705.05 | 710.40 | 709.09 | -1.44% | 654,558 |
| Aug 6, 2025 | 716.20 | 730.00 | 701.05 | 720.80 | 719.47 | 0.48% | 975,430 |
| Aug 5, 2025 | 729.75 | 749.90 | 715.25 | 717.35 | 716.02 | -1.67% | 714,941 |
| Aug 4, 2025 | 755.00 | 758.00 | 722.10 | 729.50 | 728.15 | -2.50% | 1,043,093 |
| Aug 1, 2025 | 758.30 | 780.50 | 745.25 | 748.20 | 746.82 | -1.03% | 1,421,832 |
| Jul 31, 2025 | 744.00 | 760.00 | 735.00 | 756.00 | 754.60 | -0.91% | 1,424,964 |
| Jul 30, 2025 | 746.80 | 767.00 | 743.10 | 762.95 | 761.54 | 2.24% | 1,434,196 |
| Jul 29, 2025 | 746.35 | 755.00 | 740.85 | 746.25 | 744.87 | -0.01% | 1,438,218 |
| Jul 28, 2025 | 731.55 | 750.00 | 717.05 | 746.35 | 744.97 | 2.50% | 3,233,878 |
| Jul 25, 2025 | 708.00 | 734.00 | 706.70 | 728.15 | 726.80 | 3.12% | 2,998,145 |
| Jul 24, 2025 | 694.45 | 736.65 | 692.00 | 706.10 | 704.79 | 0.99% | 3,330,028 |
| Jul 23, 2025 | 700.00 | 717.20 | 684.00 | 699.20 | 697.91 | -1.53% | 2,208,350 |
| Jul 22, 2025 | 701.00 | 721.90 | 695.00 | 710.05 | 708.74 | 0.21% | 1,323,695 |