Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 750.15
-0.45 (-0.06%)
Jan 7, 2026, 12:10 PM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 712.95 | 737.00 | 711.00 | 722.70 | 722.70 | 1.37% | 1,190,014 |
| Dec 29, 2025 | 736.90 | 736.95 | 709.20 | 712.95 | 712.95 | -3.36% | 783,251 |
| Dec 26, 2025 | 733.80 | 741.90 | 727.00 | 737.70 | 737.70 | 0.52% | 564,067 |
| Dec 24, 2025 | 732.20 | 743.40 | 725.70 | 733.85 | 733.85 | 0.05% | 883,395 |
| Dec 23, 2025 | 728.00 | 735.00 | 716.00 | 733.50 | 733.50 | 1.06% | 989,827 |
| Dec 22, 2025 | 734.80 | 740.00 | 718.85 | 725.80 | 725.80 | -0.53% | 758,212 |
| Dec 19, 2025 | 711.55 | 737.90 | 704.50 | 729.70 | 729.70 | 2.80% | 1,460,465 |
| Dec 18, 2025 | 719.00 | 720.05 | 704.40 | 709.85 | 709.85 | -1.06% | 618,051 |
| Dec 17, 2025 | 719.00 | 723.50 | 710.30 | 717.45 | 717.45 | -0.19% | 689,141 |
| Dec 16, 2025 | 732.40 | 739.15 | 717.00 | 718.85 | 718.85 | -2.02% | 566,943 |
| Dec 15, 2025 | 738.05 | 746.40 | 731.10 | 733.70 | 733.70 | -0.69% | 591,148 |
| Dec 12, 2025 | 736.90 | 752.50 | 733.05 | 738.80 | 738.80 | 0.77% | 856,676 |
| Dec 11, 2025 | 734.50 | 743.50 | 729.85 | 733.15 | 733.15 | -0.13% | 871,616 |
| Dec 10, 2025 | 759.10 | 760.65 | 730.10 | 734.10 | 734.10 | -3.06% | 859,825 |
| Dec 9, 2025 | 726.50 | 762.70 | 715.00 | 757.30 | 757.30 | 3.90% | 1,807,427 |
| Dec 8, 2025 | 749.45 | 764.90 | 725.40 | 728.90 | 728.90 | -1.93% | 2,001,935 |
| Dec 5, 2025 | 784.95 | 788.90 | 739.35 | 743.25 | 743.25 | -5.47% | 1,759,858 |
| Dec 4, 2025 | 794.60 | 802.00 | 782.85 | 786.25 | 786.25 | -1.14% | 1,094,288 |
| Dec 3, 2025 | 795.85 | 797.55 | 780.40 | 795.35 | 795.35 | 0.03% | 745,208 |
| Dec 2, 2025 | 813.00 | 821.95 | 791.60 | 795.15 | 795.15 | -2.20% | 1,101,287 |
| Dec 1, 2025 | 823.50 | 850.80 | 809.20 | 813.05 | 813.05 | -0.88% | 1,888,896 |
| Nov 28, 2025 | 851.20 | 852.70 | 802.20 | 820.25 | 820.25 | -3.53% | 1,874,508 |
| Nov 27, 2025 | 861.00 | 864.25 | 834.45 | 850.30 | 850.30 | -0.82% | 1,246,792 |
| Nov 26, 2025 | 835.90 | 859.45 | 830.40 | 857.30 | 857.30 | 2.82% | 1,216,314 |
| Nov 25, 2025 | 818.00 | 849.90 | 808.50 | 833.80 | 833.80 | 1.79% | 1,629,737 |
| Nov 24, 2025 | 838.30 | 852.50 | 813.85 | 819.15 | 819.15 | -2.00% | 1,434,923 |
| Nov 21, 2025 | 870.00 | 875.20 | 832.00 | 835.90 | 835.90 | -4.12% | 1,187,636 |
| Nov 20, 2025 | 879.10 | 880.00 | 857.05 | 871.85 | 871.85 | -0.50% | 985,239 |
| Nov 19, 2025 | 873.00 | 883.80 | 860.75 | 876.25 | 876.25 | 0.10% | 1,127,412 |
| Nov 18, 2025 | 904.65 | 904.65 | 872.20 | 875.40 | 875.40 | -3.07% | 1,563,838 |
| Nov 17, 2025 | 899.80 | 906.00 | 888.35 | 903.10 | 903.10 | 0.98% | 1,553,597 |
| Nov 14, 2025 | 884.00 | 902.10 | 878.00 | 894.35 | 894.35 | 0.83% | 1,812,446 |
| Nov 13, 2025 | 894.00 | 909.90 | 872.00 | 887.00 | 887.00 | -0.66% | 5,818,716 |
| Nov 12, 2025 | 844.95 | 901.00 | 842.05 | 892.90 | 892.90 | 7.44% | 15,178,400 |
| Nov 11, 2025 | 820.00 | 892.75 | 798.00 | 831.05 | 831.05 | 2.85% | 19,204,800 |
| Nov 10, 2025 | 803.00 | 814.60 | 794.75 | 808.05 | 808.05 | 1.07% | 1,204,696 |
| Nov 7, 2025 | 781.00 | 806.00 | 760.10 | 799.50 | 799.50 | 1.38% | 1,231,411 |
| Nov 6, 2025 | 790.95 | 815.80 | 780.60 | 788.65 | 788.65 | 0.57% | 1,846,599 |
| Nov 4, 2025 | 791.85 | 800.80 | 781.60 | 784.20 | 784.20 | -0.80% | 663,838 |
| Nov 3, 2025 | 813.80 | 821.35 | 788.35 | 790.55 | 790.55 | -2.86% | 859,034 |
| Oct 31, 2025 | 825.00 | 833.30 | 809.50 | 813.80 | 813.80 | -1.14% | 860,044 |
| Oct 30, 2025 | 813.75 | 829.90 | 805.10 | 823.15 | 823.15 | 0.76% | 1,191,409 |
| Oct 29, 2025 | 808.20 | 826.75 | 801.20 | 816.95 | 816.95 | 1.83% | 2,020,037 |
| Oct 28, 2025 | 765.00 | 809.55 | 763.15 | 802.25 | 802.25 | 6.27% | 6,476,920 |
| Oct 27, 2025 | 770.35 | 772.60 | 742.90 | 754.95 | 754.95 | -2.44% | 1,376,999 |