Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 1,498.00
+23.90 (1.62%)
Aug 27, 2026, 2:40 PM IST
Syrma SGS Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,471.00 | 1,494.00 | 1,467.10 | 1,493.90 | - | 1.34% | 635,559 |
| 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 |
| Jul 7, 2026 | 1,396.00 | 1,400.00 | 1,350.30 | 1,356.00 | 1,354.61 | -2.52% | 644,592 |
| Jul 6, 2026 | 1,379.00 | 1,412.00 | 1,370.10 | 1,391.10 | 1,389.68 | 1.10% | 993,306 |
| Jul 3, 2026 | 1,407.90 | 1,408.00 | 1,364.10 | 1,376.00 | 1,374.59 | -1.59% | 1,229,753 |
| Jul 2, 2026 | 1,432.60 | 1,436.00 | 1,378.00 | 1,398.30 | 1,396.87 | -1.64% | 1,056,579 |
| Jul 1, 2026 | 1,405.30 | 1,454.00 | 1,388.10 | 1,421.60 | 1,420.15 | 1.81% | 1,242,591 |
| Jun 30, 2026 | 1,375.00 | 1,413.70 | 1,373.00 | 1,396.30 | 1,394.87 | 2.05% | 981,041 |
| Jun 29, 2026 | 1,440.00 | 1,440.00 | 1,351.00 | 1,368.30 | 1,366.90 | -5.01% | 2,140,190 |
| Jun 25, 2026 | 1,439.00 | 1,517.70 | 1,426.50 | 1,440.50 | 1,439.03 | 1.11% | 3,269,803 |
| Jun 24, 2026 | 1,383.80 | 1,433.00 | 1,376.50 | 1,424.70 | 1,423.24 | 3.77% | 1,349,577 |
| Jun 23, 2026 | 1,360.00 | 1,422.00 | 1,358.10 | 1,373.00 | 1,371.60 | 2.75% | 4,044,102 |
| Jun 22, 2026 | 1,341.00 | 1,357.00 | 1,328.50 | 1,336.20 | 1,334.83 | 0.16% | 619,576 |
| Jun 19, 2026 | 1,345.00 | 1,355.00 | 1,312.50 | 1,334.00 | 1,332.64 | -0.95% | 899,504 |
| Jun 18, 2026 | 1,309.90 | 1,352.20 | 1,300.50 | 1,346.80 | 1,345.42 | 3.74% | 1,276,205 |