Syrma SGS Technology Limited (NSE:SYRMA)
India flag India · Delayed Price · Currency is INR
768.85
-26.80 (-3.37%)
Oct 23, 2025, 3:30 PM IST

Syrma SGS Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025800.05804.55765.00768.85768.85-3.37%1,126,923
Oct 21, 2025785.85801.30783.90795.65795.652.02%274,494
Oct 20, 2025791.80792.50775.00779.90779.90-0.90%698,497
Oct 17, 2025795.00807.00782.15787.00787.00-0.36%869,995
Oct 16, 2025797.80802.00787.00789.85789.85-0.78%879,041
Oct 15, 2025804.05808.00790.00796.05796.05-0.73%884,834
Oct 14, 2025835.00863.00795.55801.90801.90-3.34%1,976,329
Oct 13, 2025838.05838.80820.00829.60829.60-1.67%671,198
Oct 10, 2025822.00848.45821.75843.65843.652.67%836,155
Oct 9, 2025845.90848.70819.00821.75821.75-2.99%847,812
Oct 8, 2025852.00855.25826.10847.10847.10-0.57%1,195,675
Oct 7, 2025819.40868.95818.00851.95851.954.17%3,969,369
Oct 6, 2025835.85835.85810.70817.85817.85-1.29%584,310
Oct 3, 2025809.00831.90800.10828.50828.503.03%1,165,641
Oct 1, 2025770.05828.20769.00804.10804.104.78%3,519,471
Sep 30, 2025794.00800.95765.50767.40767.40-3.47%912,844
Sep 29, 2025806.00820.75791.50794.95794.95-0.98%754,781
Sep 26, 2025835.00836.85798.70802.85802.85-3.88%1,381,059
Sep 25, 2025860.00870.90830.25835.30835.30-2.69%1,989,691
Sep 24, 2025820.00866.50816.00858.40858.404.95%3,528,657
Sep 23, 2025818.00836.00814.20817.90817.900.28%737,589
Sep 22, 2025829.80837.00812.05815.65815.65-1.44%832,345
Sep 19, 2025811.85840.00803.45827.55827.551.93%1,556,820
Sep 18, 2025803.70818.00792.05811.85810.351.68%1,207,585
Sep 17, 2025824.00829.00790.90798.45796.97-2.35%1,222,358
Sep 16, 2025806.40831.95806.35817.65816.141.85%1,104,929
Sep 15, 2025825.40828.50800.00802.80801.32-2.73%982,832
Sep 12, 2025839.90852.30817.40825.35823.83-1.18%1,337,137
Sep 11, 2025846.20866.95832.05835.20833.66-1.38%1,122,497
Sep 10, 2025861.25873.35841.60846.85845.29-1.41%967,611
Sep 9, 2025860.30865.00841.15859.00857.41-0.15%1,005,168
Sep 8, 2025833.90875.00827.00860.30858.713.49%1,848,077
Sep 5, 2025831.60872.00822.85831.25829.71-0.59%3,044,525
Sep 4, 2025804.90845.00796.00836.15834.615.64%5,354,790
Sep 3, 2025759.45803.50754.95791.50790.044.10%4,034,928
Sep 2, 2025769.00779.50752.00760.30758.900.53%1,600,968
Sep 1, 2025758.00774.00725.10756.30754.900.40%1,295,138
Aug 29, 2025739.00764.00736.30753.25751.861.98%998,942
Aug 28, 2025724.75749.95720.00738.60737.231.47%944,962
Aug 26, 2025745.00753.90723.20727.90726.55-2.88%638,007
Aug 25, 2025753.65758.50741.70749.45748.060.47%698,961
Aug 22, 2025748.80750.90735.50745.95744.570.13%645,242
Aug 21, 2025728.60751.95720.90744.95743.573.45%1,538,811
Aug 20, 2025723.05734.50711.10720.10718.77-0.70%694,427
Aug 19, 2025717.00729.70711.10725.15723.811.39%645,557
Aug 18, 2025709.00717.90703.10715.20713.883.26%743,513
Aug 14, 2025698.85705.00690.10692.65691.37-0.37%413,822
Aug 13, 2025676.30703.60676.30695.25693.963.26%1,135,250
Aug 12, 2025719.00724.85645.35673.30672.05-6.22%1,957,141
Aug 11, 2025697.00720.95684.35717.95716.622.13%1,126,326