Syrma SGS Technology Limited (SYRMA.NS) NSE
796.30
-1.3(-0.16%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
796.30
-1.3(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 791 | 796.3 | 796.3 | 799.1 | 765.2 | 770,699 |
| April 01, 2026 | 809.9 | 797.6 | 797.6 | 818.9 | 791.4 | 1.46M |
| March 30, 2026 | 805.8 | 773.1 | 773.1 | 811.6 | 765.9 | 1.09M |
| March 27, 2026 | 816.05 | 818.2 | 818.2 | 841.45 | 806.1 | 1.64M |
| March 25, 2026 | 801 | 817.75 | 817.75 | 831.95 | 795.55 | 2.04M |
| March 24, 2026 | 774.9 | 790.9 | 790.9 | 801.05 | 755 | 2.17M |
| March 23, 2026 | 775 | 746 | 746 | 777.65 | 735.7 | 979,043 |
| March 19, 2026 | 765 | 757.9 | 757.9 | 774.95 | 754 | 1.17M |
| March 18, 2026 | 768.05 | 784.45 | 784.45 | 793 | 750.75 | 2.06M |
| March 17, 2026 | 740 | 765.6 | 765.6 | 774.85 | 732 | 2.74M |
| March 16, 2026 | 721 | 727.8 | 727.8 | 735.9 | 709 | 936,361 |
| March 13, 2026 | 748 | 724.55 | 724.55 | 762 | 719.35 | 820,568 |
| March 12, 2026 | 749 | 750.2 | 750.2 | 756.9 | 727.2 | 658,944 |
| March 11, 2026 | 766.05 | 757.5 | 757.5 | 775.55 | 754.15 | 932,141 |
| March 10, 2026 | 748 | 761.1 | 761.1 | 765 | 741.4 | 1.02M |
| March 09, 2026 | 730 | 729.1 | 729.1 | 741.95 | 700.1 | 1.78M |
| March 06, 2026 | 760 | 761.55 | 761.55 | 774.85 | 755.1 | 583,498 |
| March 05, 2026 | 749.95 | 766.95 | 766.95 | 777 | 741.15 | 1.12M |
| March 02, 2026 | 779.35 | 781.35 | 781.35 | 802.6 | 763.35 | 1.49M |
| February 27, 2026 | 832 | 822.25 | 822.25 | 843.85 | 817.5 | 769,838 |
| February 26, 2026 | 835.8 | 833.5 | 833.5 | 861.1 | 830 | 914,199 |
| February 25, 2026 | 832 | 833.9 | 833.9 | 855 | 827.2 | 847,544 |
| February 24, 2026 | 837.95 | 826.95 | 826.95 | 843.15 | 815.15 | 624,187 |
| February 23, 2026 | 836.4 | 841.8 | 841.8 | 867 | 825 | 1.07M |
| February 20, 2026 | 834 | 832.4 | 0 | 847.35 | 828 | 571,323 |
| February 19, 2026 | 868.2 | 841.15 | 0 | 876.9 | 831 | 632,225 |
| February 18, 2026 | 863.7 | 868.2 | 0 | 873.85 | 850.6 | 736,371 |
| February 17, 2026 | 863.75 | 863.2 | 0 | 870 | 856.05 | 454,839 |
| February 16, 2026 | 870.9 | 865.2 | 0 | 889.95 | 861.75 | 735,402 |
| February 13, 2026 | 865 | 872.8 | 0 | 882.9 | 852.15 | 860,010 |
| February 12, 2026 | 890 | 874.2 | 0 | 890 | 871 | 668,303 |
| February 11, 2026 | 875 | 890.4 | 0 | 895 | 860.4 | 1.22M |
| February 10, 2026 | 876.2 | 874.5 | 0 | 888.45 | 871 | 809,307 |
| February 09, 2026 | 873 | 872.15 | 0 | 895 | 866.8 | 1.68M |
| February 06, 2026 | 852.5 | 868.6 | 0 | 877.2 | 846 | 2.08M |
| February 05, 2026 | 850 | 860.6 | 0 | 865 | 822.15 | 1.85M |
| February 04, 2026 | 818 | 850.2 | 0 | 854 | 808.7 | 2.46M |
| February 03, 2026 | 850 | 820.15 | 0 | 850 | 803.35 | 3.93M |
| February 02, 2026 | 774.8 | 769.35 | 0 | 802.55 | 748.2 | 2.5M |
| February 01, 2026 | 765.1 | 767.25 | 0 | 812 | 720.3 | 2.99M |
| January 30, 2026 | 747.9 | 761 | 0 | 802 | 742.2 | 12.13M |
| January 29, 2026 | 730 | 724.05 | 0 | 736.1 | 711 | 1.14M |
| January 28, 2026 | 660.95 | 722.9 | 0 | 728.4 | 660.95 | 1.69M |
| January 27, 2026 | 667.95 | 657.1 | 0 | 669.5 | 649.5 | 498,330 |
| January 23, 2026 | 668.8 | 665.35 | 0 | 683 | 659.15 | 788,279 |
| January 22, 2026 | 654.45 | 667.55 | 0 | 670 | 648.2 | 700,585 |
| January 21, 2026 | 644 | 640.15 | 0 | 659.8 | 634.5 | 1.46M |
| January 20, 2026 | 688.05 | 646.75 | 0 | 689.85 | 642.05 | 938,312 |
| January 19, 2026 | 708 | 685.65 | 0 | 708.4 | 682 | 517,542 |
| January 16, 2026 | 705.95 | 708.15 | 0 | 716.95 | 701.15 | 424,136 |
| January 14, 2026 | 706 | 706.05 | 0 | 717.85 | 701.5 | 485,308 |
| January 13, 2026 | 707.95 | 705.2 | 0 | 715.8 | 697.3 | 605,387 |
| January 12, 2026 | 714.95 | 700.9 | 0 | 715.4 | 682.45 | 863,567 |
| January 09, 2026 | 734 | 714.75 | 0 | 737.9 | 711 | 914,338 |
| January 08, 2026 | 749 | 737.25 | 0 | 750.55 | 729.1 | 746,545 |
| January 07, 2026 | 752 | 749.4 | 0 | 757.5 | 744.1 | 511,752 |
| January 06, 2026 | 753 | 750.6 | 0 | 757.9 | 743.5 | 675,230 |
| January 05, 2026 | 745 | 750.25 | 0 | 760 | 735.1 | 822,101 |
| January 02, 2026 | 722.9 | 741.9 | 0 | 744.8 | 718 | 808,159 |
| January 01, 2026 | 733 | 719.4 | 0 | 734.95 | 714 | 459,942 |