Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 1,436.00
+11.30 (0.79%)
Jun 25, 2026, 3:30 PM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,439.00 | 1,517.70 | 1,426.50 | 1,440.50 | 1,440.50 | 1.11% | 3,269,803 |
| Jun 24, 2026 | 1,383.80 | 1,433.00 | 1,376.50 | 1,424.70 | 1,424.70 | 3.77% | 1,349,577 |
| Jun 23, 2026 | 1,360.00 | 1,422.00 | 1,358.10 | 1,373.00 | 1,373.00 | 2.75% | 4,044,102 |
| Jun 22, 2026 | 1,341.00 | 1,357.00 | 1,328.50 | 1,336.20 | 1,336.20 | 0.16% | 619,576 |
| Jun 19, 2026 | 1,345.00 | 1,355.00 | 1,312.50 | 1,334.00 | 1,334.00 | -0.95% | 899,504 |
| Jun 18, 2026 | 1,309.90 | 1,352.20 | 1,300.50 | 1,346.80 | 1,346.80 | 3.74% | 1,276,205 |
| Jun 17, 2026 | 1,303.10 | 1,322.00 | 1,284.00 | 1,298.30 | 1,298.30 | -0.08% | 786,824 |
| Jun 16, 2026 | 1,314.90 | 1,331.60 | 1,292.10 | 1,299.30 | 1,299.30 | -0.14% | 1,094,094 |
| Jun 15, 2026 | 1,320.00 | 1,335.00 | 1,273.00 | 1,301.10 | 1,301.10 | 2.72% | 1,429,054 |
| Jun 12, 2026 | 1,264.00 | 1,279.90 | 1,250.00 | 1,266.70 | 1,266.70 | 2.52% | 844,050 |
| Jun 11, 2026 | 1,225.00 | 1,290.90 | 1,220.10 | 1,235.60 | 1,235.60 | 0.80% | 1,660,600 |
| Jun 10, 2026 | 1,268.00 | 1,268.00 | 1,202.20 | 1,225.80 | 1,225.80 | -2.47% | 1,016,245 |
| Jun 9, 2026 | 1,200.10 | 1,260.40 | 1,195.00 | 1,256.80 | 1,256.80 | 4.63% | 1,232,816 |
| Jun 8, 2026 | 1,194.00 | 1,228.90 | 1,180.40 | 1,201.20 | 1,201.20 | -2.09% | 1,056,913 |
| Jun 5, 2026 | 1,230.00 | 1,234.00 | 1,212.80 | 1,226.80 | 1,226.80 | 0.43% | 737,121 |
| Jun 4, 2026 | 1,195.10 | 1,234.00 | 1,189.40 | 1,221.60 | 1,221.60 | 2.20% | 1,378,327 |
| Jun 3, 2026 | 1,172.00 | 1,214.80 | 1,156.70 | 1,195.30 | 1,195.30 | 2.44% | 2,008,192 |
| Jun 2, 2026 | 1,101.00 | 1,174.00 | 1,097.00 | 1,166.80 | 1,166.80 | 5.37% | 2,269,095 |
| Jun 1, 2026 | 1,102.00 | 1,115.00 | 1,085.90 | 1,107.30 | 1,107.30 | 1.72% | 1,343,156 |
| May 29, 2026 | 1,060.00 | 1,102.60 | 1,049.10 | 1,088.55 | 1,088.55 | 3.30% | 1,983,788 |
| May 27, 2026 | 1,056.90 | 1,075.75 | 1,048.00 | 1,053.80 | 1,053.80 | -0.33% | 544,786 |
| May 26, 2026 | 1,060.60 | 1,068.70 | 1,039.00 | 1,057.30 | 1,057.30 | - | 740,843 |
| May 25, 2026 | 1,049.95 | 1,080.00 | 1,036.15 | 1,057.25 | 1,057.25 | 1.77% | 1,019,492 |
| May 22, 2026 | 1,035.85 | 1,050.50 | 1,018.50 | 1,038.85 | 1,038.85 | 1.39% | 1,027,398 |
| May 21, 2026 | 1,020.00 | 1,039.85 | 1,009.00 | 1,024.65 | 1,024.65 | 2.06% | 1,700,509 |
| May 20, 2026 | 971.30 | 1,010.00 | 960.15 | 1,004.00 | 1,004.00 | 2.02% | 1,282,108 |
| May 19, 2026 | 975.00 | 988.85 | 957.40 | 984.15 | 984.15 | 1.46% | 802,254 |
| May 18, 2026 | 1,005.05 | 1,005.20 | 962.55 | 969.95 | 969.95 | -4.27% | 1,069,302 |
| May 15, 2026 | 1,030.00 | 1,044.60 | 1,002.00 | 1,013.25 | 1,013.25 | -1.50% | 944,499 |
| May 14, 2026 | 1,043.00 | 1,046.00 | 987.05 | 1,028.70 | 1,028.70 | -0.67% | 2,534,579 |
| May 13, 2026 | 1,075.00 | 1,104.65 | 1,031.00 | 1,035.65 | 1,035.65 | -3.68% | 2,245,592 |
| May 12, 2026 | 1,155.00 | 1,188.00 | 1,060.05 | 1,075.20 | 1,075.20 | -3.36% | 11,303,950 |
| May 11, 2026 | 1,104.80 | 1,145.20 | 1,092.00 | 1,112.60 | 1,112.60 | 1.13% | 1,683,499 |
| May 8, 2026 | 1,097.00 | 1,136.45 | 1,082.30 | 1,100.15 | 1,100.15 | 0.62% | 1,231,265 |
| May 7, 2026 | 1,061.00 | 1,104.35 | 1,059.00 | 1,093.40 | 1,093.40 | 3.21% | 1,194,132 |
| May 6, 2026 | 1,068.85 | 1,075.95 | 1,030.55 | 1,059.35 | 1,059.35 | 0.09% | 928,176 |
| May 5, 2026 | 1,023.30 | 1,072.30 | 1,018.10 | 1,058.35 | 1,058.35 | 3.91% | 2,505,501 |
| May 4, 2026 | 963.60 | 1,030.00 | 960.00 | 1,018.55 | 1,018.55 | 6.22% | 1,649,812 |
| Apr 30, 2026 | 975.00 | 975.00 | 945.85 | 958.95 | 958.95 | -1.75% | 892,777 |
| Apr 29, 2026 | 977.00 | 997.00 | 962.55 | 976.05 | 976.05 | 0.46% | 1,113,857 |
| Apr 28, 2026 | 986.70 | 986.70 | 964.40 | 971.55 | 971.55 | -0.80% | 478,655 |
| Apr 27, 2026 | 983.00 | 993.10 | 974.60 | 979.40 | 979.40 | 1.01% | 655,093 |
| Apr 24, 2026 | 990.00 | 1,008.85 | 965.90 | 969.60 | 969.60 | -1.41% | 1,115,340 |
| Apr 23, 2026 | 1,005.00 | 1,010.75 | 980.00 | 983.50 | 983.50 | -1.43% | 939,109 |
| Apr 22, 2026 | 989.00 | 1,014.25 | 985.95 | 997.75 | 997.75 | 1.20% | 1,419,188 |
| Apr 21, 2026 | 966.00 | 1,032.00 | 963.00 | 985.95 | 985.95 | 2.35% | 3,220,124 |
| Apr 20, 2026 | 974.90 | 988.95 | 958.00 | 963.35 | 963.35 | -1.51% | 744,368 |
| Apr 17, 2026 | 970.00 | 993.00 | 965.30 | 978.10 | 978.10 | 0.97% | 1,630,578 |
| Apr 16, 2026 | 906.00 | 988.90 | 904.00 | 968.75 | 968.75 | 8.23% | 6,845,002 |
| Apr 15, 2026 | 881.00 | 908.00 | 874.00 | 895.05 | 895.05 | 3.89% | 1,586,874 |