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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	825.4	829.25	829.25	839.9	805	165,378
February 19, 2026	851	824.35	824.35	855	820	245,576
February 18, 2026	863.1	850.5	850.5	871.2	847	132,874
February 17, 2026	870	861.45	861.45	870	846.5	182,426
February 16, 2026	877	860.55	860.55	889.65	856	152,888
February 13, 2026	931	877.35	877.35	931	870	218,541
February 12, 2026	945	934.35	934.35	945	921	63,810
February 11, 2026	958.7	944.15	944.15	961.9	934	71,246
February 10, 2026	959.8	957.75	957.75	969	948.45	49,645
February 09, 2026	935.5	954.75	954.75	957.7	931.55	45,908
February 06, 2026	935	931.2	931.2	939.5	925	22,426
February 05, 2026	942	937.8	937.8	942	928	23,555
February 04, 2026	925	946	946	949	918.5	43,863
February 03, 2026	945	929.15	929.15	970.45	922.2	77,005
February 02, 2026	898	939.85	937.85	944.4	890	98,434
February 01, 2026	925	901.15	899.23	925.45	897	34,303
January 30, 2026	860.5	923.15	923.15	938.2	850.75	151,432
January 29, 2026	830	880.6	880.6	890	815	205,133
January 28, 2026	830.2	839.8	839.8	848	819	65,000
January 27, 2026	848	827.8	827.8	848.4	818.05	92,899
January 23, 2026	858.5	850	850	861.7	846.1	30,617
January 22, 2026	851.4	855	855	859.2	847	46,282
January 21, 2026	854.85	850.55	850.55	863	842.4	51,766
January 20, 2026	891.1	854.85	854.85	892.05	844.55	102,631
January 19, 2026	887	891.85	891.85	900	882.2	29,494
January 16, 2026	904	895.65	895.65	904.05	894	19,001
January 14, 2026	906	904.15	904.15	912	900	33,524
January 13, 2026	905.7	905.15	905.15	910.2	897.95	42,074
January 12, 2026	903.4	905.7	905.7	910.65	877.05	70,253
January 09, 2026	926.1	903.3	903.3	931.15	899.35	64,728
January 08, 2026	938	936.9	936.9	940.5	913.2	61,084
January 07, 2026	917.95	931.25	931.25	938	909.4	88,062
January 06, 2026	920	918.65	918.65	922.4	902.35	75,082
January 05, 2026	916	920.2	920.2	927	900	51,455
January 02, 2026	916.95	916	916	929.8	911.95	78,929
January 01, 2026	881.85	916.7	916.7	922.7	880.55	113,530
December 31, 2025	863.35	881.85	881.85	894	861.5	72,493
December 30, 2025	852	863.35	863.35	870	848	58,476
December 29, 2025	861.4	853.25	853.25	862	850.3	45,943
December 26, 2025	845	861.4	861.4	867.3	842.95	84,915
December 24, 2025	844.7	844.5	844.5	848	841	32,618
December 23, 2025	850.8	840.5	840.5	853.7	840	84,870
December 22, 2025	840	847.2	847.2	890.1	840	229,603
December 19, 2025	845.75	840	840	853.2	838.1	62,599
December 18, 2025	858.2	845.75	845.75	860.25	845	82,118
December 17, 2025	865	860.25	860.25	865.35	856.7	30,971
December 16, 2025	866	864.5	864.5	869.5	863.2	15,969
December 15, 2025	865.9	870	870	876.4	864.35	20,743
December 12, 2025	873	869.35	869.35	877.3	868	19,605
December 11, 2025	878	872.1	872.1	879.45	866.7	27,515
December 10, 2025	893	881.2	881.2	893	875.75	21,984
December 09, 2025	880	890.35	890.35	894.5	855.05	79,530
December 08, 2025	875	878.8	878.8	890	859	83,064
December 05, 2025	861.35	874.15	874.15	879.9	852.8	49,726
December 04, 2025	858.1	861.35	861.35	868	847.4	37,633
December 03, 2025	862.4	858.1	858.1	865.45	857	26,080
December 02, 2025	864.1	863.65	863.65	868.05	856.45	25,204
December 01, 2025	869.95	867.25	867.25	878.45	861.75	22,148
November 28, 2025	866	861.75	861.75	866	858	21,699
November 27, 2025	870.4	863.05	863.05	871.6	860.05	27,983

Symphony Limited (SYMPHONY.NS) NSE