Symphony Limited - SYMPHONY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	981	977.6	977.6	991.5	958.3	95,621
August 14, 2025	964.2	944.3	944.3	964.3	941	32,218
August 13, 2025	955	954.7	954.7	960.9	951.2	39,897
August 12, 2025	973.6	958.4	958.4	973.6	956.2	36,414
August 11, 2025	963	961.6	961.6	980.9	939	65,512
August 08, 2025	974	959.4	959.4	974.9	955	53,930
August 07, 2025	994.6	974.1	974.1	994.6	963.2	85,007
August 06, 2025	1,020	984.9	983.9	1,020	980	72,981
August 05, 2025	1,050	1,020.2	1,019.16	1,059.3	1,010.5	99,881
August 04, 2025	1,078.1	1,054.1	1,053.03	1,078.1	1,043.3	88,351
August 01, 2025	1,125	1,091.8	1,091.8	1,140	1,071.1	412,050
July 31, 2025	1,121	1,114.9	1,114.9	1,135	1,101.1	35,612
July 30, 2025	1,130	1,140	1,140	1,150.1	1,130	20,551
July 29, 2025	1,106.3	1,128.8	1,128.8	1,133.9	1,097.1	35,747
July 28, 2025	1,118.2	1,108.8	1,108.8	1,127.9	1,105	32,986
July 25, 2025	1,130	1,116	1,116	1,130	1,101	50,985
July 24, 2025	1,131.9	1,129.1	1,129.1	1,150	1,123.8	31,044
July 23, 2025	1,164	1,131.9	1,131.9	1,177	1,127.4	49,015
July 22, 2025	1,156.6	1,163.6	1,163.6	1,179.8	1,153.4	37,573
July 21, 2025	1,160.3	1,156.7	1,156.7	1,163	1,138.8	33,191
July 18, 2025	1,168.9	1,160.3	1,160.3	1,174	1,152.8	26,898
July 17, 2025	1,199	1,176.5	1,168.5	1,200.5	1,169.5	92,037
July 16, 2025	1,160	1,186.1	1,178.03	1,196.7	1,160	63,986
July 15, 2025	1,148	1,170.3	1,162.34	1,182.1	1,148	61,507
July 14, 2025	1,155	1,146.6	1,138.8	1,155.1	1,134.6	30,361
July 11, 2025	1,152.7	1,149.3	1,141.48	1,163.4	1,146.7	35,250
July 10, 2025	1,159.1	1,160.1	1,152.21	1,164.7	1,156.3	22,934
July 09, 2025	1,155.8	1,153.4	1,145.56	1,163.9	1,148.6	44,121
July 08, 2025	1,155.8	1,154	1,146.15	1,161.8	1,147.1	42,931
July 07, 2025	1,136.3	1,151.5	1,143.67	1,163.7	1,133.1	104,511
July 04, 2025	1,121	1,130.7	1,123.01	1,139.1	1,121	61,840
July 03, 2025	1,124	1,129.2	1,129.2	1,131.9	1,105.7	71,881
July 02, 2025	1,124.1	1,106.7	1,106.7	1,133.4	1,097	100,131
July 01, 2025	1,085	1,118.5	1,118.5	1,127	1,074.2	205,438
June 30, 2025	1,082	1,075.2	1,075.2	1,088.5	1,073.7	100,484
June 27, 2025	1,090.8	1,081.8	1,081.8	1,090.8	1,078.9	60,370
June 26, 2025	1,085	1,080.4	1,080.4	1,085	1,075	75,285
June 25, 2025	1,077.7	1,082.5	1,082.5	1,094.9	1,077.7	88,617
June 24, 2025	1,072.8	1,074	1,074	1,089.8	1,069.7	95,346
June 23, 2025	1,080.3	1,070	1,070	1,081.8	1,062.2	49,060
June 20, 2025	1,081.7	1,080.3	1,080.3	1,091	1,072.6	41,790
June 19, 2025	1,100	1,087.1	1,087.1	1,113.8	1,070.4	105,442
June 18, 2025	1,133.4	1,095	1,095	1,133.4	1,090	124,616
June 17, 2025	1,153.9	1,133.4	1,133.4	1,157.1	1,127.5	38,034
June 16, 2025	1,138.2	1,142.9	1,142.9	1,148	1,121.9	73,227
June 13, 2025	1,150	1,138.2	1,138.2	1,159.6	1,133	77,245
June 12, 2025	1,196	1,163.6	1,163.6	1,197	1,156.6	57,662
June 11, 2025	1,184.8	1,189.8	1,189.8	1,204	1,180	66,717
June 10, 2025	1,189	1,184.8	1,184.8	1,200.5	1,171.7	81,297
June 09, 2025	1,157.7	1,179.3	1,179.3	1,188.4	1,155.6	95,719
June 06, 2025	1,158.9	1,150.6	1,150.6	1,169	1,147	60,455
June 05, 2025	1,173.3	1,159.7	1,159.7	1,183.3	1,156.8	73,513
June 04, 2025	1,187.1	1,173.3	1,173.3	1,194.9	1,171	51,280
June 03, 2025	1,212.2	1,187.1	1,187.1	1,218.2	1,180.1	63,129
June 02, 2025	1,219	1,212.2	1,212.2	1,225.5	1,207	94,295
May 30, 2025	1,239	1,219	1,219	1,239.2	1,212.3	81,945
May 29, 2025	1,216	1,233	1,233	1,237.5	1,216	77,086
May 28, 2025	1,230.4	1,215.2	1,215.2	1,236.2	1,212	50,683
May 27, 2025	1,230	1,231.2	1,231.2	1,244	1,225	72,901
May 26, 2025	1,251.8	1,227.6	1,227.6	1,251.8	1,224.1	88,306

Symphony Limited (SYMPHONY.NS) NSE