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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	942.7	946.05	946.05	959	934	32,317
September 04, 2025	974.7	942.7	942.7	974.7	937	47,885
September 03, 2025	953	955.4	955.4	959.2	950.65	19,870
September 02, 2025	942.9	953.5	953.5	960	937.05	36,700
September 01, 2025	940.95	942.45	942.45	945.85	934	15,436
August 29, 2025	937.8	933.3	933.3	945.4	930.5	19,713
August 28, 2025	947	942.5	942.5	952.3	925.8	41,266
August 26, 2025	954.1	931.2	931.2	958.9	925.8	80,280
August 25, 2025	965.9	954.1	954.1	965.9	949	28,029
August 22, 2025	964.3	957.6	957.6	965	952.5	22,738
August 21, 2025	964.9	961.5	961.5	967.8	956.5	24,597
August 20, 2025	959.9	959.8	959.8	970.2	948.8	75,545
August 19, 2025	977.5	960.1	960.1	977.5	952.5	56,389
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

Symphony Limited (SYMPHONY.NS) NSE