Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 1,511.20
+3.50 (0.23%)
Sep 16, 2026, 3:30 PM IST
Syrma SGS Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,508.90 | 1,522.80 | 1,418.00 | 1,511.20 | 1,511.20 | 0.23% | 1,682,259 |
| Sep 15, 2026 | 1,613.70 | 1,614.00 | 1,500.30 | 1,507.70 | 1,507.70 | -5.13% | 1,180,574 |
| Sep 11, 2026 | 1,598.90 | 1,608.20 | 1,556.10 | 1,589.30 | 1,589.30 | -0.59% | 638,884 |
| Sep 10, 2026 | 1,616.00 | 1,639.90 | 1,594.00 | 1,598.80 | 1,598.80 | -1.45% | 738,911 |
| Sep 9, 2026 | 1,639.00 | 1,660.00 | 1,616.00 | 1,622.40 | 1,622.40 | -1.02% | 1,096,481 |
| Sep 8, 2026 | 1,627.00 | 1,660.00 | 1,592.20 | 1,639.20 | 1,639.20 | 0.27% | 2,823,789 |
| Sep 7, 2026 | 1,458.50 | 1,645.00 | 1,458.30 | 1,634.80 | 1,634.80 | 12.18% | 13,079,561 |
| Sep 4, 2026 | 1,455.20 | 1,470.00 | 1,450.40 | 1,457.30 | 1,457.30 | 0.31% | 569,018 |
| Sep 3, 2026 | 1,447.30 | 1,460.00 | 1,405.50 | 1,452.80 | 1,452.80 | 1.31% | 566,330 |
| Sep 2, 2026 | 1,439.50 | 1,457.50 | 1,427.70 | 1,434.00 | 1,434.00 | -0.96% | 785,469 |
| Sep 1, 2026 | 1,435.00 | 1,459.00 | 1,418.70 | 1,447.90 | 1,447.90 | 0.76% | 608,516 |
| Aug 31, 2026 | 1,474.30 | 1,474.30 | 1,392.60 | 1,437.00 | 1,437.00 | -2.53% | 1,596,920 |
| Aug 28, 2026 | 1,499.00 | 1,505.00 | 1,470.00 | 1,474.30 | 1,474.30 | -1.29% | 404,693 |
| Aug 27, 2026 | 1,471.00 | 1,499.00 | 1,467.10 | 1,493.50 | 1,493.50 | 1.32% | 957,727 |
| Aug 26, 2026 | 1,466.00 | 1,483.00 | 1,457.80 | 1,474.10 | 1,474.10 | 1.10% | 708,242 |
| Aug 25, 2026 | 1,459.90 | 1,467.60 | 1,442.00 | 1,458.10 | 1,458.10 | -0.12% | 522,653 |
| Aug 24, 2026 | 1,454.00 | 1,472.00 | 1,441.00 | 1,459.90 | 1,459.90 | 1.43% | 758,782 |
| Aug 21, 2026 | 1,445.00 | 1,449.00 | 1,421.10 | 1,439.30 | 1,439.30 | -0.30% | 603,250 |
| Aug 20, 2026 | 1,504.80 | 1,525.80 | 1,415.70 | 1,443.70 | 1,443.70 | -3.42% | 1,342,162 |
| Aug 19, 2026 | 1,507.90 | 1,514.60 | 1,475.00 | 1,494.80 | 1,494.80 | -0.35% | 901,426 |
| Aug 18, 2026 | 1,489.90 | 1,521.00 | 1,488.90 | 1,500.10 | 1,500.10 | 2.30% | 2,323,890 |
| Aug 17, 2026 | 1,477.30 | 1,503.60 | 1,458.50 | 1,467.90 | 1,466.40 | 0.18% | 972,670 |
| Aug 14, 2026 | 1,480.00 | 1,506.70 | 1,452.00 | 1,465.20 | 1,463.70 | -0.17% | 811,337 |
| Aug 13, 2026 | 1,481.90 | 1,500.50 | 1,451.00 | 1,467.70 | 1,466.20 | -0.38% | 742,118 |
| Aug 12, 2026 | 1,494.80 | 1,514.00 | 1,465.10 | 1,473.30 | 1,471.79 | -1.44% | 749,197 |
| Aug 11, 2026 | 1,516.40 | 1,543.00 | 1,486.90 | 1,494.80 | 1,493.27 | -1.42% | 1,508,375 |
| Aug 10, 2026 | 1,434.10 | 1,522.00 | 1,427.50 | 1,516.40 | 1,514.85 | 6.44% | 3,863,757 |
| Aug 7, 2026 | 1,413.90 | 1,434.00 | 1,407.50 | 1,424.70 | 1,423.24 | 0.47% | 509,551 |
| Aug 6, 2026 | 1,434.00 | 1,460.00 | 1,405.00 | 1,418.00 | 1,416.55 | -1.12% | 1,123,973 |
| Aug 5, 2026 | 1,429.60 | 1,453.00 | 1,419.00 | 1,434.10 | 1,432.63 | 0.88% | 1,243,415 |
| Aug 4, 2026 | 1,360.60 | 1,428.00 | 1,354.50 | 1,421.60 | 1,420.15 | 4.48% | 2,055,261 |
| Aug 3, 2026 | 1,380.00 | 1,397.50 | 1,351.60 | 1,360.60 | 1,359.21 | -0.45% | 1,098,353 |
| Jul 31, 2026 | 1,380.50 | 1,403.30 | 1,363.00 | 1,366.80 | 1,365.40 | -0.80% | 1,567,542 |
| Jul 30, 2026 | 1,379.00 | 1,468.00 | 1,361.00 | 1,377.80 | 1,376.39 | 2.56% | 9,950,655 |
| Jul 29, 2026 | 1,319.90 | 1,355.40 | 1,308.00 | 1,343.40 | 1,342.03 | 2.86% | 1,287,698 |
| Jul 28, 2026 | 1,317.70 | 1,319.80 | 1,270.50 | 1,306.00 | 1,304.67 | -0.77% | 832,973 |
| Jul 27, 2026 | 1,300.00 | 1,318.50 | 1,257.00 | 1,316.20 | 1,314.86 | 2.17% | 1,172,726 |
| Jul 24, 2026 | 1,360.00 | 1,368.00 | 1,272.10 | 1,288.30 | 1,286.98 | -6.64% | 1,098,492 |
| Jul 23, 2026 | 1,363.00 | 1,392.00 | 1,355.10 | 1,380.00 | 1,378.59 | 1.21% | 616,767 |
| Jul 22, 2026 | 1,372.90 | 1,390.00 | 1,355.10 | 1,363.50 | 1,362.11 | -0.79% | 479,123 |
| Jul 21, 2026 | 1,340.80 | 1,387.70 | 1,316.00 | 1,374.40 | 1,373.00 | 2.51% | 974,660 |
| Jul 20, 2026 | 1,349.80 | 1,357.80 | 1,330.10 | 1,340.80 | 1,339.43 | -1.35% | 345,535 |
| Jul 17, 2026 | 1,428.00 | 1,428.00 | 1,351.50 | 1,359.10 | 1,357.71 | -4.55% | 808,190 |
| Jul 16, 2026 | 1,417.00 | 1,436.00 | 1,410.10 | 1,423.90 | 1,422.44 | 1.37% | 623,969 |
| Jul 15, 2026 | 1,421.00 | 1,448.00 | 1,396.90 | 1,404.60 | 1,403.16 | -1.21% | 629,631 |
| Jul 14, 2026 | 1,425.00 | 1,446.30 | 1,404.80 | 1,421.80 | 1,420.35 | -0.69% | 528,531 |
| Jul 13, 2026 | 1,431.70 | 1,449.50 | 1,420.10 | 1,431.70 | 1,430.24 | -1.39% | 615,437 |
| Jul 10, 2026 | 1,450.00 | 1,457.00 | 1,413.10 | 1,451.90 | 1,450.42 | 0.76% | 1,261,866 |
| Jul 9, 2026 | 1,410.40 | 1,449.00 | 1,385.00 | 1,441.00 | 1,439.53 | 5.48% | 3,482,051 |
| Jul 8, 2026 | 1,344.80 | 1,398.50 | 1,332.20 | 1,366.20 | 1,364.80 | 0.75% | 952,732 |