Syrma SGS Technology Limited (BOM:543573)
India
· Delayed Price · Currency is INR 970.85
-7.55 (-0.77%)
At close: Apr 28, 2026
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 980.35 | 993.20 | 975.00 | 978.40 | 978.40 | 0.85% | 58,347 |
| Apr 24, 2026 | 990.10 | 1,008.90 | 966.50 | 970.15 | 970.15 | -1.29% | 54,647 |
| Apr 23, 2026 | 1,002.00 | 1,011.35 | 980.00 | 982.80 | 982.80 | -1.52% | 86,061 |
| Apr 22, 2026 | 994.50 | 1,014.00 | 985.75 | 997.95 | 997.95 | 1.24% | 71,040 |
| Apr 21, 2026 | 968.40 | 1,032.00 | 962.40 | 985.75 | 985.75 | 2.36% | 122,285 |
| Apr 20, 2026 | 973.10 | 988.95 | 958.60 | 963.05 | 963.05 | -1.49% | 38,414 |
| Apr 17, 2026 | 979.95 | 992.00 | 965.80 | 977.65 | 977.65 | 0.90% | 141,409 |
| Apr 16, 2026 | 906.95 | 988.00 | 905.00 | 968.95 | 968.95 | 8.18% | 369,667 |
| Apr 15, 2026 | 882.00 | 907.85 | 873.65 | 895.70 | 895.70 | 3.91% | 133,865 |
| Apr 13, 2026 | 845.05 | 876.15 | 845.00 | 862.00 | 862.00 | -0.64% | 48,420 |
| Apr 10, 2026 | 860.65 | 878.80 | 850.30 | 867.55 | 867.55 | 2.39% | 47,187 |
| Apr 9, 2026 | 841.10 | 863.80 | 841.10 | 847.30 | 847.30 | 0.43% | 40,300 |
| Apr 8, 2026 | 845.00 | 848.85 | 825.20 | 843.70 | 843.70 | 4.35% | 140,693 |
| Apr 7, 2026 | 806.15 | 817.50 | 798.90 | 808.50 | 808.50 | -0.05% | 48,991 |
| Apr 6, 2026 | 798.00 | 814.10 | 790.00 | 808.90 | 808.90 | 1.54% | 91,977 |
| Apr 2, 2026 | 790.40 | 799.30 | 765.45 | 796.65 | 796.65 | -0.13% | 78,798 |
| Apr 1, 2026 | 796.05 | 818.85 | 791.80 | 797.70 | 797.70 | 3.12% | 135,691 |
| Mar 30, 2026 | 809.90 | 810.95 | 768.00 | 773.55 | 773.55 | -5.30% | 70,033 |
| Mar 27, 2026 | 817.55 | 830.00 | 806.05 | 816.85 | 816.85 | -0.09% | 89,224 |
| Mar 25, 2026 | 804.10 | 831.45 | 797.35 | 817.60 | 817.60 | 3.46% | 100,988 |
| Mar 24, 2026 | 767.95 | 800.95 | 755.00 | 790.25 | 790.25 | 5.89% | 202,797 |
| Mar 23, 2026 | 778.75 | 778.75 | 736.00 | 746.30 | 746.30 | -4.61% | 83,793 |
| Mar 20, 2026 | 762.00 | 796.60 | 762.00 | 782.35 | 782.35 | 3.29% | 91,030 |
| Mar 19, 2026 | 756.00 | 774.95 | 754.35 | 757.45 | 757.45 | -3.47% | 102,298 |
| Mar 18, 2026 | 769.70 | 792.00 | 750.80 | 784.65 | 784.65 | 2.64% | 135,199 |
| Mar 17, 2026 | 740.95 | 774.25 | 731.70 | 764.45 | 764.45 | 5.12% | 125,159 |
| Mar 16, 2026 | 710.65 | 735.00 | 709.70 | 727.20 | 727.20 | 0.48% | 63,661 |
| Mar 13, 2026 | 746.30 | 761.60 | 720.00 | 723.75 | 723.75 | -3.81% | 80,040 |
| Mar 12, 2026 | 754.00 | 756.75 | 727.35 | 752.45 | 752.45 | -0.63% | 38,166 |
| Mar 11, 2026 | 770.00 | 775.00 | 755.00 | 757.25 | 757.25 | -0.49% | 40,712 |
| Mar 10, 2026 | 748.95 | 765.45 | 740.00 | 761.00 | 761.00 | 4.30% | 82,012 |
| Mar 9, 2026 | 720.45 | 742.85 | 698.35 | 729.65 | 729.65 | -4.24% | 287,832 |
| Mar 6, 2026 | 755.65 | 775.00 | 755.45 | 761.95 | 761.95 | -0.71% | 57,948 |
| Mar 5, 2026 | 753.20 | 772.50 | 741.30 | 767.40 | 767.40 | 3.89% | 72,279 |
| Mar 4, 2026 | 757.35 | 760.40 | 730.30 | 738.70 | 738.70 | -5.49% | 123,393 |
| Mar 2, 2026 | 723.25 | 802.10 | 723.25 | 781.60 | 781.60 | -4.89% | 61,519 |
| Feb 27, 2026 | 833.00 | 843.00 | 818.00 | 821.80 | 821.80 | -1.30% | 35,725 |
| Feb 26, 2026 | 836.85 | 861.25 | 829.25 | 832.60 | 832.60 | -0.17% | 62,572 |
| Feb 25, 2026 | 828.25 | 855.20 | 827.70 | 834.05 | 834.05 | 0.86% | 43,689 |
| Feb 24, 2026 | 840.95 | 843.10 | 815.00 | 826.95 | 826.95 | -1.69% | 46,197 |
| Feb 23, 2026 | 839.65 | 866.30 | 826.80 | 841.20 | 841.20 | 1.16% | 32,286 |
| Feb 20, 2026 | 832.85 | 846.95 | 827.20 | 831.55 | 831.55 | -1.16% | 64,228 |
| Feb 19, 2026 | 867.80 | 875.85 | 835.00 | 841.35 | 841.35 | -3.04% | 32,751 |
| Feb 18, 2026 | 866.35 | 873.35 | 851.00 | 867.70 | 867.70 | 0.57% | 22,838 |
| Feb 17, 2026 | 862.00 | 870.05 | 855.20 | 862.80 | 862.80 | -0.28% | 37,641 |
| Feb 16, 2026 | 866.95 | 889.85 | 861.00 | 865.20 | 865.20 | -0.90% | 58,969 |
| Feb 13, 2026 | 869.70 | 883.10 | 852.80 | 873.05 | 873.05 | -0.07% | 49,142 |
| Feb 12, 2026 | 892.35 | 892.35 | 871.00 | 873.70 | 873.70 | -1.86% | 34,246 |
| Feb 11, 2026 | 864.85 | 894.40 | 860.25 | 890.30 | 890.30 | 1.77% | 105,541 |
| Feb 10, 2026 | 877.00 | 888.70 | 870.40 | 874.85 | 874.85 | 0.24% | 71,325 |
| Feb 9, 2026 | 874.90 | 895.00 | 868.50 | 872.75 | 872.75 | 0.51% | 50,789 |
| Feb 6, 2026 | 850.75 | 876.95 | 846.00 | 868.30 | 868.30 | 0.91% | 75,683 |
| Feb 5, 2026 | 850.50 | 865.00 | 823.00 | 860.50 | 860.50 | 1.27% | 72,452 |
| Feb 4, 2026 | 829.75 | 853.90 | 809.80 | 849.75 | 849.75 | 3.67% | 84,818 |
| Feb 3, 2026 | 820.80 | 849.00 | 803.70 | 819.65 | 819.65 | 6.39% | 301,992 |
| Feb 2, 2026 | 775.85 | 802.00 | 748.05 | 770.45 | 770.45 | 0.18% | 156,795 |
| Feb 1, 2026 | 768.75 | 812.10 | 723.30 | 769.05 | 769.05 | 1.05% | 447,127 |
| Jan 30, 2026 | 750.00 | 801.55 | 742.45 | 761.05 | 761.05 | 4.91% | 780,308 |
| Jan 29, 2026 | 725.15 | 736.00 | 711.00 | 725.40 | 725.40 | 0.35% | 49,734 |
| Jan 28, 2026 | 660.00 | 727.00 | 660.00 | 722.85 | 722.85 | 9.68% | 90,889 |
| Jan 27, 2026 | 665.85 | 669.00 | 649.10 | 659.05 | 659.05 | -0.63% | 43,536 |
| Jan 23, 2026 | 668.05 | 682.95 | 658.65 | 663.20 | 663.20 | -0.70% | 58,112 |
| Jan 22, 2026 | 645.05 | 670.00 | 645.05 | 667.90 | 667.90 | 4.27% | 57,567 |
| Jan 21, 2026 | 643.25 | 660.00 | 634.15 | 640.55 | 640.55 | -1.03% | 88,035 |
| Jan 20, 2026 | 682.65 | 690.45 | 642.15 | 647.20 | 647.20 | -5.61% | 237,900 |
| Jan 19, 2026 | 706.05 | 708.20 | 683.00 | 685.65 | 685.65 | -3.22% | 69,419 |
| Jan 16, 2026 | 708.30 | 716.10 | 701.65 | 708.45 | 708.45 | 0.36% | 25,534 |
| Jan 14, 2026 | 701.15 | 717.80 | 701.15 | 705.90 | 705.90 | 0.09% | 46,153 |
| Jan 13, 2026 | 703.10 | 715.75 | 697.00 | 705.30 | 705.30 | 0.63% | 45,334 |
| Jan 12, 2026 | 713.05 | 715.05 | 683.00 | 700.90 | 700.90 | -1.98% | 79,556 |
| Jan 9, 2026 | 731.65 | 737.20 | 711.40 | 715.05 | 715.05 | -3.00% | 47,203 |
| Jan 8, 2026 | 745.05 | 750.30 | 729.05 | 737.20 | 737.20 | -1.64% | 60,522 |
| Jan 7, 2026 | 751.05 | 757.05 | 743.80 | 749.50 | 749.50 | -0.13% | 56,420 |
| Jan 6, 2026 | 752.20 | 757.30 | 743.50 | 750.45 | 750.45 | 0.04% | 25,528 |
| Jan 5, 2026 | 743.30 | 759.95 | 735.40 | 750.15 | 750.15 | 1.10% | 73,028 |
| Jan 2, 2026 | 722.15 | 745.45 | 718.65 | 742.00 | 742.00 | 3.13% | 63,419 |
| Jan 1, 2026 | 732.85 | 733.50 | 714.05 | 719.50 | 719.50 | -1.82% | 18,282 |
| Dec 31, 2025 | 716.65 | 734.85 | 716.65 | 732.85 | 732.85 | 1.31% | 34,192 |
| Dec 30, 2025 | 712.10 | 737.00 | 712.10 | 723.40 | 723.40 | 1.51% | 51,143 |
| Dec 29, 2025 | 737.70 | 737.70 | 710.00 | 712.65 | 712.65 | -3.55% | 70,278 |
| Dec 26, 2025 | 730.85 | 741.05 | 727.35 | 738.90 | 738.90 | 0.76% | 32,614 |
| Dec 24, 2025 | 733.15 | 742.65 | 726.00 | 733.30 | 733.30 | 0.02% | 46,681 |
| Dec 23, 2025 | 727.40 | 735.00 | 716.20 | 733.15 | 733.15 | 0.83% | 76,881 |
| Dec 22, 2025 | 735.95 | 739.05 | 718.80 | 727.10 | 727.10 | -0.30% | 40,171 |
| Dec 19, 2025 | 711.90 | 737.85 | 705.00 | 729.30 | 729.30 | 3.10% | 68,243 |
| Dec 18, 2025 | 720.85 | 720.85 | 702.50 | 707.40 | 707.40 | -1.41% | 77,714 |
| Dec 17, 2025 | 719.30 | 723.90 | 710.10 | 717.55 | 717.55 | -0.21% | 51,626 |
| Dec 16, 2025 | 733.85 | 737.95 | 717.00 | 719.05 | 719.05 | -2.02% | 46,639 |
| Dec 15, 2025 | 738.75 | 746.00 | 731.45 | 733.90 | 733.90 | -0.66% | 25,786 |
| Dec 12, 2025 | 735.35 | 751.15 | 733.20 | 738.75 | 738.75 | 0.79% | 27,240 |
| Dec 11, 2025 | 741.60 | 743.40 | 730.00 | 732.95 | 732.95 | -0.22% | 72,370 |
| Dec 10, 2025 | 758.05 | 759.80 | 730.55 | 734.55 | 734.55 | -2.99% | 40,178 |
| Dec 9, 2025 | 725.05 | 762.25 | 715.00 | 757.20 | 757.20 | 3.93% | 66,330 |
| Dec 8, 2025 | 745.00 | 764.85 | 726.20 | 728.60 | 728.60 | -1.92% | 65,231 |
| Dec 5, 2025 | 785.05 | 788.90 | 739.05 | 742.85 | 742.85 | -5.59% | 195,560 |
| Dec 4, 2025 | 795.00 | 802.40 | 783.00 | 786.85 | 786.85 | -1.08% | 68,151 |
| Dec 3, 2025 | 803.70 | 803.70 | 780.35 | 795.45 | 795.45 | 0.17% | 25,135 |
| Dec 2, 2025 | 812.45 | 822.70 | 791.80 | 794.10 | 794.10 | -2.26% | 40,614 |
| Dec 1, 2025 | 822.05 | 850.00 | 808.60 | 812.45 | 812.45 | -1.01% | 89,324 |
| Nov 28, 2025 | 850.25 | 850.25 | 802.80 | 820.70 | 820.70 | -3.41% | 53,365 |