Syrma SGS Technology Limited (NSE:SYRMA)
India · Delayed Price · Currency is INR 1,010.00
-18.70 (-1.82%)
May 15, 2026, 3:30 PM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,534,730 |
| 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% | 11,303,958 |
| 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 |
| Apr 13, 2026 | 850.00 | 875.90 | 844.50 | 861.50 | 861.50 | -0.82% | 965,957 |
| Apr 10, 2026 | 858.00 | 879.00 | 850.85 | 868.60 | 868.60 | 2.50% | 995,381 |
| Apr 9, 2026 | 843.00 | 864.00 | 842.00 | 847.40 | 847.40 | 0.33% | 758,609 |
| Apr 8, 2026 | 844.00 | 848.80 | 825.00 | 844.60 | 844.60 | 4.47% | 944,433 |
| Apr 7, 2026 | 805.95 | 818.00 | 800.00 | 808.45 | 808.45 | -0.01% | 512,672 |
| Apr 6, 2026 | 798.00 | 814.45 | 789.30 | 808.50 | 808.50 | 1.53% | 856,948 |
| Apr 2, 2026 | 791.00 | 799.10 | 765.20 | 796.30 | 796.30 | -0.16% | 770,699 |
| Apr 1, 2026 | 809.90 | 818.90 | 791.40 | 797.60 | 797.60 | 3.17% | 1,459,952 |
| Mar 30, 2026 | 805.80 | 811.60 | 765.90 | 773.10 | 773.10 | -5.51% | 1,093,175 |
| Mar 27, 2026 | 816.05 | 841.45 | 806.10 | 818.20 | 818.20 | 0.06% | 1,643,339 |
| Mar 25, 2026 | 801.00 | 831.95 | 795.55 | 817.75 | 817.75 | 3.39% | 2,035,624 |
| Mar 24, 2026 | 774.90 | 801.05 | 755.00 | 790.90 | 790.90 | 6.02% | 2,165,668 |
| Mar 23, 2026 | 775.00 | 777.65 | 735.70 | 746.00 | 746.00 | -4.83% | 979,054 |
| Mar 20, 2026 | 760.00 | 796.85 | 760.00 | 783.90 | 783.90 | 3.43% | 1,772,628 |
| Mar 19, 2026 | 765.00 | 774.95 | 754.00 | 757.90 | 757.90 | -3.38% | 1,174,159 |
| Mar 18, 2026 | 768.05 | 793.00 | 750.75 | 784.45 | 784.45 | 2.46% | 2,064,528 |
| Mar 17, 2026 | 740.00 | 774.85 | 732.00 | 765.60 | 765.60 | 5.19% | 2,744,252 |
| Mar 16, 2026 | 721.00 | 735.90 | 709.00 | 727.80 | 727.80 | 0.45% | 936,362 |
| Mar 13, 2026 | 748.00 | 762.00 | 719.35 | 724.55 | 724.55 | -3.42% | 820,782 |
| Mar 12, 2026 | 749.00 | 756.90 | 727.20 | 750.20 | 750.20 | -0.96% | 658,944 |
| Mar 11, 2026 | 766.05 | 775.55 | 754.15 | 757.50 | 757.50 | -0.47% | 932,222 |
| Mar 10, 2026 | 748.00 | 765.00 | 741.40 | 761.10 | 761.10 | 4.39% | 1,016,254 |
| Mar 9, 2026 | 730.00 | 741.95 | 700.10 | 729.10 | 729.10 | -4.26% | 1,784,005 |
| Mar 6, 2026 | 760.00 | 774.85 | 755.10 | 761.55 | 761.55 | -0.70% | 583,498 |
| Mar 5, 2026 | 749.95 | 777.00 | 741.15 | 766.95 | 766.95 | 3.80% | 1,119,878 |
| Mar 4, 2026 | 763.00 | 764.50 | 730.05 | 738.85 | 738.85 | -5.44% | 1,311,944 |
| Mar 2, 2026 | 779.35 | 802.60 | 763.35 | 781.35 | 781.35 | -4.97% | 1,493,348 |
| Feb 27, 2026 | 832.00 | 843.85 | 817.50 | 822.25 | 822.25 | -1.35% | 769,838 |