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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	894	905.15	905.15	914.3	884	46,135
September 29, 2025	905.8	894.1	894.1	905.8	892	34,879
September 26, 2025	914.5	902.8	902.8	914.5	901.1	39,684
September 25, 2025	916	914.5	914.5	926.05	911.1	49,363
September 24, 2025	922.25	917.8	917.8	922.9	915.25	26,145
September 23, 2025	938	922.25	922.25	938.7	919	81,935
September 22, 2025	958	937.85	937.85	958.2	937	40,596
September 19, 2025	951.75	954.2	954.2	959.5	941	69,691
September 18, 2025	953.25	941.75	941.75	953.6	940	43,343
September 17, 2025	952	953.25	953.25	958	948	25,340
September 16, 2025	937.45	951.5	951.5	962.6	937.05	74,728
September 15, 2025	940.25	937.45	937.45	940.6	935	24,404
September 12, 2025	942.15	941.15	941.15	947.05	938.1	20,589
September 11, 2025	941.25	942.15	942.15	955	933	71,824
September 10, 2025	943.1	941.2	941.2	950.95	939	33,138
September 09, 2025	945.25	943.1	943.1	951.6	938	24,490
September 08, 2025	950.5	945.15	945.15	955	943.05	20,029
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

Symphony Limited (SYMPHONY.NS) NSE