Symphony Limited (BOM:517385)
India
· Delayed Price · Currency is INR 861.00
-12.55 (-1.44%)
At close: Apr 29, 2026
Symphony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 891.10 | 891.10 | 857.40 | 861.00 | 861.00 | -1.44% | 9,297 |
| Apr 28, 2026 | 857.70 | 894.90 | 857.70 | 873.55 | 873.55 | 2.22% | 38,675 |
| Apr 27, 2026 | 790.40 | 868.70 | 790.40 | 854.60 | 854.60 | 7.65% | 27,741 |
| Apr 24, 2026 | 808.25 | 808.25 | 792.00 | 793.90 | 793.90 | -1.61% | 6,434 |
| Apr 23, 2026 | 810.05 | 812.25 | 790.50 | 806.90 | 806.90 | 0.55% | 8,716 |
| Apr 22, 2026 | 802.90 | 809.35 | 801.05 | 802.50 | 802.50 | -0.01% | 10,039 |
| Apr 21, 2026 | 810.15 | 819.15 | 798.95 | 802.60 | 802.60 | -0.93% | 6,683 |
| Apr 20, 2026 | 815.15 | 828.75 | 797.00 | 810.15 | 810.15 | -0.32% | 9,025 |
| Apr 17, 2026 | 814.25 | 818.00 | 807.80 | 812.75 | 812.75 | 0.11% | 8,386 |
| Apr 16, 2026 | 806.10 | 819.85 | 795.65 | 811.85 | 811.85 | 2.73% | 12,452 |
| Apr 15, 2026 | 754.65 | 799.00 | 754.65 | 790.25 | 790.25 | 6.47% | 25,792 |
| Apr 13, 2026 | 749.95 | 755.95 | 730.30 | 742.25 | 742.25 | -2.07% | 5,549 |
| Apr 10, 2026 | 745.45 | 762.75 | 745.45 | 757.95 | 757.95 | 2.40% | 9,695 |
| Apr 9, 2026 | 750.60 | 762.90 | 737.60 | 740.15 | 740.15 | -1.39% | 7,668 |
| Apr 8, 2026 | 752.60 | 752.60 | 730.95 | 750.55 | 750.55 | 4.44% | 12,724 |
| Apr 7, 2026 | 715.65 | 726.50 | 712.95 | 718.65 | 718.65 | 0.06% | 3,357 |
| Apr 6, 2026 | 735.00 | 735.00 | 704.60 | 718.25 | 718.25 | -1.15% | 8,681 |
| Apr 2, 2026 | 701.00 | 734.05 | 693.10 | 726.60 | 726.60 | 0.48% | 12,766 |
| Apr 1, 2026 | 700.10 | 727.50 | 699.00 | 723.15 | 723.15 | 5.22% | 6,357 |
| Mar 30, 2026 | 700.20 | 716.35 | 684.05 | 687.25 | 687.25 | -3.81% | 17,133 |
| Mar 27, 2026 | 742.50 | 742.50 | 711.25 | 714.45 | 714.45 | -4.61% | 21,814 |
| Mar 25, 2026 | 733.90 | 756.20 | 731.75 | 749.00 | 749.00 | 3.46% | 9,899 |
| Mar 24, 2026 | 734.20 | 748.00 | 716.65 | 723.95 | 723.95 | -0.60% | 11,048 |
| Mar 23, 2026 | 769.95 | 769.95 | 725.00 | 728.35 | 728.35 | -5.46% | 14,688 |
| Mar 20, 2026 | 786.85 | 791.55 | 768.75 | 770.45 | 770.45 | -1.50% | 5,488 |
| Mar 19, 2026 | 801.25 | 804.70 | 780.25 | 782.15 | 782.15 | -4.26% | 9,348 |
| Mar 18, 2026 | 800.05 | 825.00 | 785.75 | 816.95 | 816.95 | 3.89% | 19,207 |
| Mar 17, 2026 | 783.90 | 791.00 | 773.00 | 786.35 | 786.35 | 0.31% | 4,672 |
| Mar 16, 2026 | 799.05 | 807.85 | 781.00 | 783.90 | 783.90 | -1.84% | 8,579 |
| Mar 13, 2026 | 814.90 | 814.90 | 795.05 | 798.60 | 798.60 | -1.99% | 6,013 |
| Mar 12, 2026 | 830.00 | 833.00 | 798.50 | 814.80 | 814.80 | -0.75% | 9,023 |
| Mar 11, 2026 | 792.10 | 843.10 | 792.10 | 820.95 | 820.95 | 3.64% | 15,066 |
| Mar 10, 2026 | 768.65 | 795.00 | 767.75 | 792.10 | 792.10 | 3.10% | 9,039 |
| Mar 9, 2026 | 722.05 | 776.95 | 722.05 | 768.25 | 768.25 | 1.61% | 14,012 |
| Mar 6, 2026 | 760.00 | 768.45 | 753.50 | 756.05 | 756.05 | -0.53% | 4,529 |
| Mar 5, 2026 | 769.05 | 775.15 | 750.90 | 760.05 | 760.05 | -0.73% | 6,016 |
| Mar 4, 2026 | 795.00 | 795.00 | 756.45 | 765.65 | 765.65 | -3.82% | 15,959 |
| Mar 2, 2026 | 780.05 | 800.75 | 775.00 | 796.05 | 796.05 | 0.22% | 5,068 |
| Feb 27, 2026 | 836.35 | 844.05 | 786.00 | 794.30 | 794.30 | -5.03% | 20,882 |
| Feb 26, 2026 | 830.05 | 846.90 | 830.05 | 836.35 | 836.35 | 0.10% | 2,016 |
| Feb 25, 2026 | 841.50 | 844.00 | 832.05 | 835.50 | 835.50 | -0.42% | 3,202 |
| Feb 24, 2026 | 840.25 | 844.10 | 834.55 | 839.00 | 839.00 | -0.63% | 3,385 |
| Feb 23, 2026 | 837.70 | 850.25 | 835.00 | 844.30 | 844.30 | 1.89% | 3,765 |
| Feb 20, 2026 | 826.55 | 837.65 | 804.45 | 828.65 | 828.65 | 0.25% | 5,704 |
| Feb 19, 2026 | 850.90 | 850.90 | 820.05 | 826.55 | 826.55 | -2.86% | 5,908 |
| Feb 18, 2026 | 863.55 | 865.25 | 847.00 | 850.90 | 850.90 | -1.27% | 2,617 |
| Feb 17, 2026 | 863.05 | 865.15 | 847.00 | 861.85 | 861.85 | 0.16% | 4,630 |
| Feb 16, 2026 | 872.15 | 884.85 | 856.40 | 860.45 | 860.45 | -1.82% | 5,976 |
| Feb 13, 2026 | 931.00 | 931.00 | 870.15 | 876.40 | 876.40 | -6.22% | 6,390 |
| Feb 12, 2026 | 937.00 | 941.15 | 920.90 | 934.55 | 934.55 | -1.07% | 1,592 |
| Feb 11, 2026 | 958.70 | 962.25 | 932.95 | 944.65 | 944.65 | -1.34% | 1,966 |
| Feb 10, 2026 | 954.50 | 967.50 | 950.00 | 957.50 | 957.50 | 0.32% | 2,389 |
| Feb 9, 2026 | 935.80 | 957.35 | 932.05 | 954.40 | 954.40 | 2.39% | 2,871 |
| Feb 6, 2026 | 936.85 | 938.00 | 925.95 | 932.10 | 932.10 | -0.51% | 1,202 |
| Feb 5, 2026 | 901.05 | 938.95 | 901.05 | 936.85 | 936.85 | -1.13% | 1,086 |
| Feb 4, 2026 | 915.15 | 950.00 | 915.15 | 947.55 | 947.55 | 1.96% | 4,430 |
| Feb 3, 2026 | 945.95 | 965.95 | 924.00 | 929.35 | 929.35 | -1.04% | 2,816 |
| Feb 2, 2026 | 900.90 | 943.95 | 896.45 | 939.10 | 937.10 | 4.25% | 4,793 |
| Feb 1, 2026 | 910.75 | 924.00 | 898.00 | 900.85 | 898.93 | -2.49% | 1,333 |
| Jan 30, 2026 | 877.75 | 938.80 | 851.10 | 923.90 | 921.93 | 5.14% | 6,904 |
| Jan 29, 2026 | 830.00 | 890.15 | 811.80 | 878.75 | 876.88 | 4.90% | 17,333 |
| Jan 28, 2026 | 844.60 | 844.65 | 820.05 | 837.70 | 835.92 | 0.90% | 3,035 |
| Jan 27, 2026 | 849.45 | 849.45 | 817.35 | 830.25 | 828.48 | -2.27% | 3,182 |
| Jan 23, 2026 | 855.05 | 861.45 | 848.00 | 849.50 | 847.69 | -0.59% | 1,284 |
| Jan 22, 2026 | 848.60 | 858.25 | 846.65 | 854.50 | 852.68 | 0.71% | 1,082 |
| Jan 21, 2026 | 854.90 | 857.05 | 842.40 | 848.50 | 846.69 | -0.74% | 2,652 |
| Jan 20, 2026 | 887.10 | 887.55 | 851.05 | 854.80 | 852.98 | -4.05% | 3,620 |
| Jan 19, 2026 | 890.60 | 895.00 | 882.20 | 890.90 | 889.00 | -0.41% | 585 |
| Jan 16, 2026 | 900.00 | 902.65 | 893.05 | 894.60 | 892.69 | -1.13% | 1,199 |
| Jan 14, 2026 | 904.05 | 911.90 | 900.10 | 904.80 | 902.87 | 0.03% | 1,658 |
| Jan 13, 2026 | 895.15 | 910.00 | 895.15 | 904.55 | 902.62 | -0.08% | 6,024 |
| Jan 12, 2026 | 919.65 | 919.65 | 878.85 | 905.30 | 903.37 | 0.07% | 3,346 |
| Jan 9, 2026 | 929.10 | 930.10 | 900.00 | 904.65 | 902.72 | -3.27% | 3,402 |
| Jan 8, 2026 | 932.05 | 939.80 | 914.00 | 935.25 | 933.26 | 0.40% | 5,235 |
| Jan 7, 2026 | 912.25 | 937.00 | 910.20 | 931.50 | 929.52 | 1.51% | 5,981 |
| Jan 6, 2026 | 913.10 | 922.00 | 903.95 | 917.65 | 915.70 | -0.23% | 5,820 |
| Jan 5, 2026 | 920.15 | 925.90 | 900.05 | 919.75 | 917.79 | 0.45% | 4,957 |
| Jan 2, 2026 | 913.25 | 929.70 | 913.25 | 915.60 | 913.65 | 0.28% | 6,655 |
| Jan 1, 2026 | 881.40 | 921.00 | 880.95 | 913.00 | 911.06 | 3.59% | 5,903 |
| Dec 31, 2025 | 862.95 | 894.00 | 861.00 | 881.35 | 879.47 | 2.14% | 3,387 |
| Dec 30, 2025 | 855.20 | 866.80 | 849.45 | 862.90 | 861.06 | 1.15% | 2,295 |
| Dec 29, 2025 | 867.95 | 867.95 | 850.00 | 853.05 | 851.23 | -0.90% | 1,625 |
| Dec 26, 2025 | 845.40 | 867.85 | 842.00 | 860.80 | 858.97 | 1.82% | 4,442 |
| Dec 24, 2025 | 841.35 | 848.00 | 841.00 | 845.40 | 843.60 | 0.49% | 2,000 |
| Dec 23, 2025 | 849.35 | 852.45 | 840.05 | 841.30 | 839.51 | -0.83% | 1,345 |
| Dec 22, 2025 | 840.10 | 888.00 | 840.10 | 848.35 | 846.54 | 0.98% | 3,501 |
| Dec 19, 2025 | 846.30 | 855.40 | 839.00 | 840.10 | 838.31 | -0.73% | 2,566 |
| Dec 18, 2025 | 860.00 | 860.00 | 845.15 | 846.30 | 844.50 | -1.64% | 2,117 |
| Dec 17, 2025 | 858.15 | 862.85 | 857.55 | 860.45 | 858.62 | -0.46% | 1,273 |
| Dec 16, 2025 | 883.60 | 883.60 | 864.00 | 864.45 | 862.61 | -0.64% | 770 |
| Dec 15, 2025 | 862.55 | 875.85 | 862.55 | 870.05 | 868.20 | -0.14% | 3,651 |
| Dec 12, 2025 | 871.10 | 873.55 | 868.00 | 871.25 | 869.39 | -0.07% | 1,132 |
| Dec 11, 2025 | 877.10 | 877.10 | 867.10 | 871.85 | 869.99 | -1.00% | 1,494 |
| Dec 10, 2025 | 889.80 | 890.05 | 878.00 | 880.70 | 878.82 | -1.02% | 1,076 |
| Dec 9, 2025 | 880.65 | 894.00 | 854.55 | 889.75 | 887.86 | 1.30% | 2,933 |
| Dec 8, 2025 | 874.05 | 888.75 | 859.10 | 878.30 | 876.43 | 0.49% | 2,080 |
| Dec 5, 2025 | 861.80 | 880.10 | 853.05 | 874.05 | 872.19 | 1.43% | 4,669 |
| Dec 4, 2025 | 855.00 | 867.50 | 847.60 | 861.75 | 859.91 | 0.48% | 2,110 |
| Dec 3, 2025 | 859.35 | 863.80 | 857.05 | 857.60 | 855.77 | -0.66% | 1,209 |
| Dec 2, 2025 | 867.05 | 868.90 | 855.90 | 863.30 | 861.46 | -0.54% | 2,284 |