Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 748.20
-7.80 (-1.03%)
Aug 1, 2025, 3:30 PM IST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 758.30 | 780.50 | 745.25 | 748.20 | 748.20 | -1.03% | 1,421,779 |
| Jul 31, 2025 | 744.00 | 760.00 | 735.00 | 756.00 | 756.00 | -0.91% | 1,424,964 |
| Jul 30, 2025 | 746.80 | 767.00 | 743.10 | 762.95 | 762.95 | 2.24% | 1,434,196 |
| Jul 29, 2025 | 746.35 | 755.00 | 740.85 | 746.25 | 746.25 | -0.01% | 1,438,218 |
| Jul 28, 2025 | 731.55 | 750.00 | 717.05 | 746.35 | 746.35 | 2.50% | 3,233,878 |
| Jul 25, 2025 | 708.00 | 734.00 | 706.70 | 728.15 | 728.15 | 3.12% | 2,998,145 |
| Jul 24, 2025 | 694.45 | 736.65 | 692.00 | 706.10 | 706.10 | 0.99% | 3,330,028 |
| Jul 23, 2025 | 700.00 | 717.20 | 684.00 | 699.20 | 699.20 | -1.53% | 2,208,350 |
| Jul 22, 2025 | 701.00 | 721.90 | 695.00 | 710.05 | 710.05 | 0.21% | 1,323,695 |
| Jul 21, 2025 | 701.20 | 715.90 | 675.00 | 708.55 | 708.55 | 0.48% | 2,450,148 |
| Jul 18, 2025 | 713.95 | 728.75 | 701.00 | 705.15 | 705.15 | -1.27% | 1,879,064 |
| Jul 17, 2025 | 701.00 | 719.80 | 698.00 | 714.25 | 714.25 | 2.43% | 1,635,017 |
| Jul 16, 2025 | 693.95 | 712.00 | 680.50 | 697.30 | 697.30 | 0.27% | 1,260,837 |
| Jul 15, 2025 | 683.00 | 700.75 | 680.20 | 695.45 | 695.45 | 2.05% | 1,858,366 |
| Jul 14, 2025 | 679.80 | 700.25 | 668.00 | 681.45 | 681.45 | 0.44% | 1,731,378 |
| Jul 11, 2025 | 665.00 | 685.00 | 656.10 | 678.45 | 678.45 | 2.30% | 2,895,361 |
| Jul 10, 2025 | 650.00 | 682.50 | 647.65 | 663.20 | 663.20 | 2.09% | 5,651,587 |
| Jul 9, 2025 | 627.00 | 663.10 | 621.50 | 649.65 | 649.65 | 5.61% | 12,792,590 |
| Jul 8, 2025 | 619.00 | 623.50 | 608.80 | 615.15 | 615.15 | -0.69% | 530,632 |
| Jul 7, 2025 | 606.60 | 621.95 | 600.90 | 619.40 | 619.40 | 1.62% | 899,967 |
| Jul 4, 2025 | 606.85 | 614.80 | 600.00 | 609.55 | 609.55 | 0.44% | 852,918 |
| Jul 3, 2025 | 604.10 | 608.95 | 589.40 | 606.85 | 606.85 | 0.46% | 1,592,660 |
| Jul 2, 2025 | 586.00 | 614.00 | 585.95 | 604.10 | 604.10 | 2.92% | 4,090,697 |
| Jul 1, 2025 | 570.80 | 598.50 | 562.15 | 586.95 | 586.95 | 3.48% | 2,400,807 |
| Jun 30, 2025 | 557.45 | 570.85 | 555.00 | 567.20 | 567.20 | 1.84% | 998,344 |
| Jun 27, 2025 | 542.05 | 564.20 | 538.50 | 556.95 | 556.95 | 3.26% | 2,626,605 |
| Jun 26, 2025 | 538.85 | 546.00 | 530.30 | 539.35 | 539.35 | 0.09% | 982,891 |
| Jun 25, 2025 | 529.10 | 548.90 | 528.60 | 538.85 | 538.85 | 2.09% | 1,267,117 |
| Jun 24, 2025 | 509.90 | 541.75 | 507.10 | 527.80 | 527.80 | 4.87% | 3,245,921 |
| Jun 23, 2025 | 500.00 | 509.70 | 500.00 | 503.30 | 503.30 | -0.66% | 506,417 |
| Jun 20, 2025 | 514.25 | 517.30 | 504.00 | 506.65 | 506.65 | -0.98% | 952,661 |
| Jun 19, 2025 | 529.00 | 529.20 | 508.00 | 511.65 | 511.65 | -2.92% | 856,202 |
| Jun 18, 2025 | 524.60 | 541.85 | 520.00 | 527.05 | 527.05 | -0.37% | 1,620,523 |
| Jun 17, 2025 | 523.75 | 535.80 | 514.85 | 529.00 | 529.00 | 1.51% | 2,124,391 |
| Jun 16, 2025 | 522.95 | 530.75 | 512.65 | 521.15 | 521.15 | -0.31% | 589,934 |
| Jun 13, 2025 | 513.05 | 530.70 | 511.25 | 522.75 | 522.75 | -1.18% | 525,555 |
| Jun 12, 2025 | 542.00 | 542.00 | 525.20 | 529.00 | 529.00 | -1.68% | 305,150 |
| Jun 11, 2025 | 539.50 | 543.00 | 528.00 | 538.05 | 538.05 | -0.16% | 481,645 |
| Jun 10, 2025 | 548.00 | 549.45 | 537.20 | 538.90 | 538.90 | -1.57% | 280,842 |
| Jun 9, 2025 | 537.40 | 548.80 | 535.75 | 547.50 | 547.50 | 2.36% | 1,078,235 |
| Jun 6, 2025 | 541.60 | 543.20 | 533.10 | 534.90 | 534.90 | -1.05% | 716,733 |
| Jun 5, 2025 | 539.80 | 545.00 | 535.50 | 540.55 | 540.55 | 0.94% | 517,934 |
| Jun 4, 2025 | 544.00 | 544.20 | 532.05 | 535.50 | 535.50 | -1.08% | 563,028 |
| Jun 3, 2025 | 538.00 | 549.90 | 537.35 | 541.35 | 541.35 | 0.89% | 466,967 |
| Jun 2, 2025 | 548.00 | 576.00 | 534.40 | 536.60 | 536.60 | -0.41% | 2,178,606 |
| May 30, 2025 | 540.10 | 542.50 | 534.00 | 538.80 | 538.80 | 0.24% | 425,973 |
| May 29, 2025 | 541.15 | 546.85 | 535.20 | 537.50 | 537.50 | -0.29% | 686,622 |
| May 28, 2025 | 547.00 | 548.00 | 530.00 | 539.05 | 539.05 | -1.16% | 614,041 |
| May 27, 2025 | 554.50 | 555.85 | 542.60 | 545.40 | 545.40 | -1.69% | 904,915 |
| May 26, 2025 | 538.90 | 558.00 | 533.05 | 554.80 | 554.80 | 3.46% | 1,076,110 |