Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 1,650.00
+87.00 (5.57%)
Oct 29, 2026, 10:50 AM IST
Syrma SGS Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,563.00 | 1,652.00 | 1,563.00 | 1,650.00 | 1,650.00 | 5.57% | 1,359,056 |
| Oct 28, 2026 | 1,520.70 | 1,592.40 | 1,519.00 | 1,563.00 | 1,563.00 | 2.86% | 2,088,980 |
| Oct 27, 2026 | 1,497.00 | 1,549.90 | 1,471.20 | 1,519.60 | 1,519.60 | 1.62% | 817,138 |
| Oct 26, 2026 | 1,425.00 | 1,501.00 | 1,405.40 | 1,495.40 | 1,495.40 | 4.35% | 1,068,156 |
| Oct 23, 2026 | 1,496.80 | 1,502.10 | 1,399.90 | 1,433.10 | 1,433.10 | -4.19% | 1,296,791 |
| Oct 22, 2026 | 1,465.10 | 1,532.00 | 1,454.00 | 1,495.70 | 1,495.70 | 1.53% | 1,227,755 |
| Oct 21, 2026 | 1,547.60 | 1,553.70 | 1,459.90 | 1,473.10 | 1,473.10 | -4.81% | 1,527,221 |
| Oct 19, 2026 | 1,604.00 | 1,614.00 | 1,540.30 | 1,547.60 | 1,547.60 | -3.55% | 838,862 |
| Oct 16, 2026 | 1,687.30 | 1,706.70 | 1,590.10 | 1,604.60 | 1,604.60 | -4.90% | 981,632 |
| Oct 15, 2026 | 1,690.00 | 1,713.20 | 1,669.00 | 1,687.30 | 1,687.30 | -0.29% | 1,024,448 |
| Oct 14, 2026 | 1,687.00 | 1,698.80 | 1,655.00 | 1,692.20 | 1,692.20 | -0.11% | 740,382 |
| Oct 13, 2026 | 1,744.80 | 1,746.90 | 1,685.80 | 1,694.00 | 1,694.00 | -2.49% | 716,006 |
| Oct 12, 2026 | 1,754.40 | 1,754.40 | 1,693.80 | 1,737.20 | 1,737.20 | 1.01% | 844,353 |
| Oct 9, 2026 | 1,683.00 | 1,734.00 | 1,675.80 | 1,719.90 | 1,719.90 | 2.32% | 980,252 |
| Oct 8, 2026 | 1,752.00 | 1,759.50 | 1,657.60 | 1,680.90 | 1,680.90 | -3.77% | 904,837 |
| Oct 7, 2026 | 1,690.70 | 1,769.50 | 1,690.70 | 1,746.70 | 1,746.70 | 3.66% | 1,814,188 |
| Oct 6, 2026 | 1,738.10 | 1,738.10 | 1,670.30 | 1,685.10 | 1,685.10 | -0.90% | 817,702 |
| Oct 5, 2026 | 1,739.70 | 1,757.70 | 1,692.30 | 1,700.40 | 1,700.40 | -1.02% | 846,292 |
| Oct 1, 2026 | 1,782.90 | 1,822.60 | 1,710.10 | 1,717.90 | 1,717.90 | -3.65% | 1,874,242 |
| Sep 30, 2026 | 1,686.00 | 1,820.00 | 1,686.00 | 1,782.90 | 1,782.90 | 5.33% | 3,788,979 |
| Sep 29, 2026 | 1,745.00 | 1,746.40 | 1,685.00 | 1,692.60 | 1,692.60 | -3.08% | 1,111,808 |
| Sep 28, 2026 | 1,733.30 | 1,781.90 | 1,723.90 | 1,746.40 | 1,746.40 | 0.80% | 1,859,395 |
| Sep 25, 2026 | 1,703.00 | 1,742.70 | 1,702.00 | 1,732.60 | 1,732.60 | 2.00% | 1,026,235 |
| Sep 24, 2026 | 1,699.90 | 1,737.20 | 1,686.10 | 1,698.60 | 1,698.60 | -1.21% | 841,054 |
| Sep 23, 2026 | 1,750.30 | 1,750.30 | 1,702.10 | 1,719.40 | 1,719.40 | -1.29% | 1,400,218 |
| Sep 22, 2026 | 1,720.00 | 1,803.90 | 1,714.50 | 1,741.80 | 1,741.80 | 1.66% | 4,023,734 |
| Sep 21, 2026 | 1,721.00 | 1,727.40 | 1,658.00 | 1,713.30 | 1,713.30 | -0.90% | 1,838,433 |
| Sep 18, 2026 | 1,614.10 | 1,764.00 | 1,612.00 | 1,728.90 | 1,728.90 | 6.87% | 10,474,149 |
| Sep 17, 2026 | 1,513.50 | 1,658.00 | 1,513.50 | 1,617.70 | 1,617.70 | 7.05% | 9,182,371 |
| 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 |