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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	858.25	868.2	868.2	870	858	26,608
November 25, 2025	860	857.4	857.4	862.6	855.5	54,239
November 24, 2025	871.3	862.7	862.7	879.95	860	51,138
November 21, 2025	868	867	867	886.65	861	37,578
November 19, 2025	871.95	868.1	868.1	878	865	42,629
November 18, 2025	883.05	872.45	872.45	883.1	870	49,735
November 17, 2025	884	883.05	883.05	891.45	881	48,681
November 14, 2025	888.3	888.2	888.2	892.25	883.3	35,331
November 13, 2025	891.9	888.3	888.3	898	884.5	49,412
November 12, 2025	895.3	891	891	901.6	890	46,217
November 11, 2025	902.8	902.85	901.85	910	887.35	39,081
November 10, 2025	902.95	896.3	895.31	903.85	892.6	31,153
November 07, 2025	928.9	901.4	901.4	928.9	886.9	108,522
November 06, 2025	930	938.75	938.75	963.15	862.2	416,854
November 04, 2025	948	936.1	936.1	950	931.5	41,886
November 03, 2025	940	946.5	946.5	950.15	922.85	46,988
October 31, 2025	944	934.8	934.8	947	925	115,660
October 30, 2025	914	934.35	934.35	944	902	78,792
October 29, 2025	899.25	914.35	914.35	918	895.05	31,590
October 28, 2025	905.35	899.25	899.25	910	894	43,781
October 27, 2025	900.9	901.75	901.75	906.1	899	37,180
October 24, 2025	912	903.7	903.7	913.65	899.85	49,543
October 23, 2025	929.5	912.25	912.25	931.3	903.1	64,513
October 21, 2025	925.8	926.7	926.7	930	916.9	26,352
October 20, 2025	897.85	915.8	915.8	920.25	881	85,954
October 17, 2025	892	897.85	897.85	906.75	881.95	57,742
October 16, 2025	875	886.1	886.1	892.3	870.65	50,066
October 15, 2025	876.2	875.6	875.6	880	865.6	97,233
October 14, 2025	880.45	875.9	875.9	884.95	874.1	34,446
October 13, 2025	893.95	882.45	882.45	893.95	880.1	40,088
October 10, 2025	894.6	894.15	894.15	899.1	888.55	26,511
October 09, 2025	900.4	894.35	894.35	900.4	887	37,505
October 08, 2025	901.5	896.9	896.9	908.7	891.75	33,494
October 07, 2025	915	901.25	901.25	928.15	898.45	47,346
October 06, 2025	921.5	919.6	919.6	926.2	911.45	17,929
October 03, 2025	918	921.05	921.05	924.5	905	22,242
October 01, 2025	911.7	912.5	912.5	918.95	898.6	54,427
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

Symphony Limited (SYMPHONY.NS) NSE