Syrma SGS Technology Limited SYRMA
NSE · India · Electronic Technology
INR 1,720.00-62.90 (-3.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,717.90 | -3.65% | INR 1,782.90 | INR 1,822.60 | INR 1,710.10 | 1.87M |
| 2026-09-30 | INR 1,782.90 | +5.33% | INR 1,686.00 | INR 1,820.00 | INR 1,686.00 | 3.79M |
| 2026-09-29 | INR 1,692.60 | -3.08% | INR 1,745.00 | INR 1,746.40 | INR 1,685.00 | 1.11M |
| 2026-09-28 | INR 1,746.40 | +0.80% | INR 1,733.30 | INR 1,781.90 | INR 1,723.90 | 1.86M |
| 2026-09-25 | INR 1,732.60 | +2.00% | INR 1,703.00 | INR 1,742.70 | INR 1,702.00 | 1.03M |
| 2026-09-24 | INR 1,698.60 | -1.21% | INR 1,699.90 | INR 1,737.20 | INR 1,686.10 | 841.05K |
| 2026-09-23 | INR 1,719.40 | -1.29% | INR 1,750.30 | INR 1,750.30 | INR 1,702.10 | 1.40M |
| 2026-09-22 | INR 1,741.80 | +1.66% | INR 1,720.00 | INR 1,803.90 | INR 1,714.50 | 4.02M |
| 2026-09-21 | INR 1,713.30 | -0.90% | INR 1,721.00 | INR 1,727.40 | INR 1,658.00 | 1.84M |
| 2026-09-18 | INR 1,728.90 | +6.87% | INR 1,614.10 | INR 1,764.00 | INR 1,612.00 | 10.47M |
| 2026-09-17 | INR 1,617.70 | +7.05% | INR 1,513.50 | INR 1,658.00 | INR 1,513.50 | 9.18M |
| 2026-09-16 | INR 1,511.20 | +0.23% | INR 1,508.90 | INR 1,522.80 | INR 1,418.00 | 1.68M |
| 2026-09-15 | INR 1,507.70 | -5.13% | INR 1,613.70 | INR 1,614.00 | INR 1,500.30 | 1.18M |
| 2026-09-14 | INR 1,589.30 | 0.00% | INR 1,589.30 | INR 1,589.30 | INR 1,589.30 | 0 |
| 2026-09-11 | INR 1,589.30 | -0.59% | INR 1,598.90 | INR 1,608.20 | INR 1,556.10 | 638.88K |
| 2026-09-10 | INR 1,598.80 | -1.45% | INR 1,616.00 | INR 1,639.90 | INR 1,594.00 | 738.91K |
| 2026-09-09 | INR 1,622.40 | -1.02% | INR 1,639.00 | INR 1,660.00 | INR 1,616.00 | 1.10M |
| 2026-09-08 | INR 1,639.20 | +0.27% | INR 1,627.00 | INR 1,660.00 | INR 1,592.20 | 2.82M |
| 2026-09-07 | INR 1,634.80 | +12.18% | INR 1,458.50 | INR 1,645.00 | INR 1,458.30 | 13.08M |
| 2026-09-04 | INR 1,457.30 | +0.31% | INR 1,455.20 | INR 1,470.00 | INR 1,450.40 | 569.02K |
| 2026-09-03 | INR 1,452.80 | +1.31% | INR 1,447.30 | INR 1,460.00 | INR 1,405.50 | 566.33K |
| 2026-09-02 | INR 1,434.00 | -0.96% | INR 1,439.50 | INR 1,457.50 | INR 1,427.70 | 785.47K |
| 2026-09-01 | INR 1,447.90 | +0.76% | INR 1,435.00 | INR 1,459.00 | INR 1,418.70 | 608.52K |
| 2026-08-31 | INR 1,437.00 | -2.53% | INR 1,474.30 | INR 1,474.30 | INR 1,392.60 | 1.60M |
| 2026-08-28 | INR 1,474.30 | -1.29% | INR 1,499.00 | INR 1,505.00 | INR 1,470.00 | 404.69K |
| 2026-08-27 | INR 1,493.50 | +1.32% | INR 1,471.00 | INR 1,499.00 | INR 1,467.10 | 957.73K |
| 2026-08-26 | INR 1,474.10 | +1.10% | INR 1,466.00 | INR 1,483.00 | INR 1,457.80 | 708.24K |
| 2026-08-25 | INR 1,458.10 | -0.12% | INR 1,459.90 | INR 1,467.60 | INR 1,442.00 | 522.65K |
| 2026-08-24 | INR 1,459.90 | +1.43% | INR 1,454.00 | INR 1,472.00 | INR 1,441.00 | 758.78K |
| 2026-08-21 | INR 1,439.30 | -0.30% | INR 1,445.00 | INR 1,449.00 | INR 1,421.10 | 603.25K |
| 2026-08-20 | INR 1,443.70 | -3.42% | INR 1,504.80 | INR 1,525.80 | INR 1,415.70 | 1.34M |
| 2026-08-19 | INR 1,494.80 | -0.35% | INR 1,507.90 | INR 1,514.60 | INR 1,475.00 | 901.43K |
| 2026-08-18 | INR 1,500.10 | +2.19% | INR 1,489.90 | INR 1,521.00 | INR 1,488.90 | 2.32M |
| 2026-08-17 | INR 1,467.90 | +0.18% | INR 1,477.30 | INR 1,503.60 | INR 1,458.50 | 972.67K |
| 2026-08-14 | INR 1,465.20 | -0.17% | INR 1,480.00 | INR 1,506.70 | INR 1,452.00 | 811.34K |
| 2026-08-13 | INR 1,467.70 | -0.38% | INR 1,481.90 | INR 1,500.50 | INR 1,451.00 | 742.12K |
| 2026-08-12 | INR 1,473.30 | -1.44% | INR 1,494.80 | INR 1,514.00 | INR 1,465.10 | 749.20K |
| 2026-08-11 | INR 1,494.80 | -1.42% | INR 1,516.40 | INR 1,543.00 | INR 1,486.90 | 1.51M |
| 2026-08-10 | INR 1,516.40 | +6.44% | INR 1,434.10 | INR 1,522.00 | INR 1,427.50 | 3.86M |
| 2026-08-07 | INR 1,424.70 | +0.47% | INR 1,413.90 | INR 1,434.00 | INR 1,407.50 | 509.55K |
| 2026-08-06 | INR 1,418.00 | -1.12% | INR 1,434.00 | INR 1,460.00 | INR 1,405.00 | 1.12M |
| 2026-08-05 | INR 1,434.10 | +0.88% | INR 1,429.60 | INR 1,453.00 | INR 1,419.00 | 1.24M |
| 2026-08-04 | INR 1,421.60 | +4.48% | INR 1,360.60 | INR 1,428.00 | INR 1,354.50 | 2.06M |
| 2026-08-03 | INR 1,360.60 | -0.45% | INR 1,380.00 | INR 1,397.50 | INR 1,351.60 | 1.10M |
| 2026-07-31 | INR 1,366.80 | -0.80% | INR 1,380.50 | INR 1,403.30 | INR 1,363.00 | 1.57M |
| 2026-07-30 | INR 1,377.80 | +2.56% | INR 1,379.00 | INR 1,468.00 | INR 1,361.00 | 9.95M |
| 2026-07-29 | INR 1,343.40 | +2.86% | INR 1,319.90 | INR 1,355.40 | INR 1,308.00 | 1.29M |
| 2026-07-28 | INR 1,306.00 | -0.77% | INR 1,317.70 | INR 1,319.80 | INR 1,270.50 | 832.97K |
| 2026-07-27 | INR 1,316.20 | +2.17% | INR 1,300.00 | INR 1,318.50 | INR 1,257.00 | 1.17M |
| 2026-07-24 | INR 1,288.30 | -6.64% | INR 1,360.00 | INR 1,368.00 | INR 1,272.10 | 1.10M |
| 2026-07-23 | INR 1,380.00 | +1.21% | INR 1,363.00 | INR 1,392.00 | INR 1,355.10 | 616.77K |
| 2026-07-22 | INR 1,363.50 | -0.79% | INR 1,372.90 | INR 1,390.00 | INR 1,355.10 | 479.12K |
| 2026-07-21 | INR 1,374.40 | +2.51% | INR 1,340.80 | INR 1,387.70 | INR 1,316.00 | 974.66K |
| 2026-07-20 | INR 1,340.80 | -1.35% | INR 1,349.80 | INR 1,357.80 | INR 1,330.10 | 345.54K |
| 2026-07-17 | INR 1,359.10 | -4.55% | INR 1,428.00 | INR 1,428.00 | INR 1,351.50 | 808.19K |
| 2026-07-16 | INR 1,423.90 | +1.37% | INR 1,417.00 | INR 1,436.00 | INR 1,410.10 | 623.97K |
| 2026-07-15 | INR 1,404.60 | -1.21% | INR 1,421.00 | INR 1,448.00 | INR 1,396.90 | 629.63K |
| 2026-07-14 | INR 1,421.80 | -0.69% | INR 1,425.00 | INR 1,446.30 | INR 1,404.80 | 528.53K |
| 2026-07-13 | INR 1,431.70 | -1.39% | INR 1,431.70 | INR 1,449.50 | INR 1,420.10 | 615.44K |
| 2026-07-10 | INR 1,451.90 | +0.76% | INR 1,450.00 | INR 1,457.00 | INR 1,413.10 | 1.26M |
| 2026-07-09 | INR 1,441.00 | +5.48% | INR 1,410.40 | INR 1,449.00 | INR 1,385.00 | 3.48M |
| 2026-07-08 | INR 1,366.20 | +0.75% | INR 1,344.80 | INR 1,398.50 | INR 1,332.20 | 952.73K |
| 2026-07-07 | INR 1,356.00 | -2.52% | INR 1,396.00 | INR 1,400.00 | INR 1,350.30 | 644.59K |
| 2026-07-06 | INR 1,391.10 | +1.10% | INR 1,379.00 | INR 1,412.00 | INR 1,370.10 | 993.31K |
| 2026-07-03 | INR 1,376.00 | -1.59% | INR 1,407.90 | INR 1,408.00 | INR 1,364.10 | 1.23M |
| 2026-07-02 | INR 1,398.30 | -1.64% | INR 1,432.60 | INR 1,436.00 | INR 1,378.00 | 1.06M |
| 2026-07-01 | INR 1,421.60 | +1.81% | INR 1,405.30 | INR 1,454.00 | INR 1,388.10 | 1.24M |
| 2026-06-30 | INR 1,396.30 | +2.05% | INR 1,375.00 | INR 1,413.70 | INR 1,373.00 | 981.04K |
| 2026-06-29 | INR 1,368.30 | -5.01% | INR 1,440.00 | INR 1,440.00 | INR 1,351.00 | 2.14M |
| 2026-06-26 | INR 1,440.50 | 0.00% | INR 1,440.50 | INR 1,440.50 | INR 1,440.50 | 0 |
| 2026-06-25 | INR 1,440.50 | +1.11% | INR 1,439.00 | INR 1,517.70 | INR 1,426.50 | 3.27M |
| 2026-06-24 | INR 1,424.70 | +3.77% | INR 1,383.80 | INR 1,433.00 | INR 1,376.50 | 1.35M |
| 2026-06-23 | INR 1,373.00 | +2.75% | INR 1,360.00 | INR 1,422.00 | INR 1,358.10 | 4.04M |
| 2026-06-22 | INR 1,336.20 | +0.16% | INR 1,341.00 | INR 1,357.00 | INR 1,328.50 | 619.58K |
| 2026-06-19 | INR 1,334.00 | -0.95% | INR 1,345.00 | INR 1,355.00 | INR 1,312.50 | 899.50K |
| 2026-06-18 | INR 1,346.80 | +3.74% | INR 1,309.90 | INR 1,352.20 | INR 1,300.50 | 1.28M |
| 2026-06-17 | INR 1,298.30 | -0.08% | INR 1,303.10 | INR 1,322.00 | INR 1,284.00 | 786.82K |
| 2026-06-16 | INR 1,299.30 | -0.14% | INR 1,314.90 | INR 1,331.60 | INR 1,292.10 | 1.09M |
| 2026-06-15 | INR 1,301.10 | +2.72% | INR 1,320.00 | INR 1,335.00 | INR 1,273.00 | 1.43M |
| 2026-06-12 | INR 1,266.70 | +2.52% | INR 1,264.00 | INR 1,279.90 | INR 1,250.00 | 844.05K |
| 2026-06-11 | INR 1,235.60 | +0.80% | INR 1,225.00 | INR 1,290.90 | INR 1,220.10 | 1.66M |
| 2026-06-10 | INR 1,225.80 | -2.47% | INR 1,268.00 | INR 1,268.00 | INR 1,202.20 | 1.02M |
| 2026-06-09 | INR 1,256.80 | +4.63% | INR 1,200.10 | INR 1,260.40 | INR 1,195.00 | 1.23M |
| 2026-06-08 | INR 1,201.20 | -2.09% | INR 1,194.00 | INR 1,228.90 | INR 1,180.40 | 1.06M |
| 2026-06-05 | INR 1,226.80 | +0.43% | INR 1,230.00 | INR 1,234.00 | INR 1,212.80 | 737.12K |
| 2026-06-04 | INR 1,221.60 | +2.20% | INR 1,195.10 | INR 1,234.00 | INR 1,189.40 | 1.38M |
| 2026-06-03 | INR 1,195.30 | +2.44% | INR 1,172.00 | INR 1,214.80 | INR 1,156.70 | 2.01M |
| 2026-06-02 | INR 1,166.80 | +5.37% | INR 1,101.00 | INR 1,174.00 | INR 1,097.00 | 2.27M |
| 2026-06-01 | INR 1,107.30 | +1.72% | INR 1,102.00 | INR 1,115.00 | INR 1,085.90 | 1.34M |
| 2026-05-29 | INR 1,088.55 | +3.30% | INR 1,060.00 | INR 1,102.60 | INR 1,049.10 | 1.98M |