Syrma SGS Technology Limited (NSE:SYRMA)
India
· Delayed Price · Currency is INR 976.75
+5.20 (0.54%)
Apr 29, 2026, 10:40 AM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 986.70 | 986.70 | 964.40 | 971.55 | 971.55 | -0.80% | 478,655 |
| Apr 27, 2026 | 983.00 | 993.10 | 974.60 | 979.40 | 979.40 | 1.01% | 655,093 |
| Apr 24, 2026 | 990.00 | 1,008.85 | 965.90 | 969.60 | 969.60 | -1.41% | 1,115,340 |
| Apr 23, 2026 | 1,005.00 | 1,010.75 | 980.00 | 983.50 | 983.50 | -1.43% | 939,109 |
| Apr 22, 2026 | 989.00 | 1,014.25 | 985.95 | 997.75 | 997.75 | 1.20% | 1,419,188 |
| Apr 21, 2026 | 966.00 | 1,032.00 | 963.00 | 985.95 | 985.95 | 2.35% | 3,220,124 |
| Apr 20, 2026 | 974.90 | 988.95 | 958.00 | 963.35 | 963.35 | -1.51% | 744,368 |
| Apr 17, 2026 | 970.00 | 993.00 | 965.30 | 978.10 | 978.10 | 0.97% | 1,630,578 |
| Apr 16, 2026 | 906.00 | 988.90 | 904.00 | 968.75 | 968.75 | 8.23% | 6,845,002 |
| Apr 15, 2026 | 881.00 | 908.00 | 874.00 | 895.05 | 895.05 | 3.89% | 1,586,874 |
| Apr 13, 2026 | 850.00 | 875.90 | 844.50 | 861.50 | 861.50 | -0.82% | 965,957 |
| Apr 10, 2026 | 858.00 | 879.00 | 850.85 | 868.60 | 868.60 | 2.50% | 995,381 |
| Apr 9, 2026 | 843.00 | 864.00 | 842.00 | 847.40 | 847.40 | 0.33% | 758,609 |
| Apr 8, 2026 | 844.00 | 848.80 | 825.00 | 844.60 | 844.60 | 4.47% | 944,433 |
| Apr 7, 2026 | 805.95 | 818.00 | 800.00 | 808.45 | 808.45 | -0.01% | 512,672 |
| Apr 6, 2026 | 798.00 | 814.45 | 789.30 | 808.50 | 808.50 | 1.53% | 856,948 |
| Apr 2, 2026 | 791.00 | 799.10 | 765.20 | 796.30 | 796.30 | -0.16% | 770,684 |
| Apr 1, 2026 | 809.90 | 818.90 | 791.40 | 797.60 | 797.60 | 3.17% | 1,459,952 |
| Mar 30, 2026 | 805.80 | 811.60 | 765.90 | 773.10 | 773.10 | -5.51% | 1,093,175 |
| Mar 27, 2026 | 816.05 | 841.45 | 806.10 | 818.20 | 818.20 | 0.06% | 1,643,330 |
| Mar 25, 2026 | 801.00 | 831.95 | 795.55 | 817.75 | 817.75 | 3.39% | 2,035,624 |
| Mar 24, 2026 | 774.90 | 801.05 | 755.00 | 790.90 | 790.90 | 6.02% | 2,165,668 |
| Mar 23, 2026 | 775.00 | 777.65 | 735.70 | 746.00 | 746.00 | -4.83% | 979,054 |
| Mar 20, 2026 | 760.00 | 796.85 | 760.00 | 783.90 | 783.90 | 3.43% | 1,772,628 |
| Mar 19, 2026 | 765.00 | 774.95 | 754.00 | 757.90 | 757.90 | -3.38% | 1,174,159 |
| Mar 18, 2026 | 768.05 | 793.00 | 750.75 | 784.45 | 784.45 | 2.46% | 2,064,528 |
| Mar 17, 2026 | 740.00 | 774.85 | 732.00 | 765.60 | 765.60 | 5.19% | 2,744,252 |
| Mar 16, 2026 | 721.00 | 735.90 | 709.00 | 727.80 | 727.80 | 0.45% | 936,362 |
| Mar 13, 2026 | 748.00 | 762.00 | 719.35 | 724.55 | 724.55 | -3.42% | 820,782 |
| Mar 12, 2026 | 749.00 | 756.90 | 727.20 | 750.20 | 750.20 | -0.96% | 658,937 |
| Mar 11, 2026 | 766.05 | 775.55 | 754.15 | 757.50 | 757.50 | -0.47% | 932,222 |
| Mar 10, 2026 | 748.00 | 765.00 | 741.40 | 761.10 | 761.10 | 4.39% | 1,016,234 |
| Mar 9, 2026 | 730.00 | 741.95 | 700.10 | 729.10 | 729.10 | -4.26% | 1,784,005 |
| Mar 6, 2026 | 760.00 | 774.85 | 755.10 | 761.55 | 761.55 | -0.70% | 582,996 |
| Mar 5, 2026 | 749.95 | 777.00 | 741.15 | 766.95 | 766.95 | 3.80% | 1,119,878 |
| Mar 4, 2026 | 763.00 | 764.50 | 730.05 | 738.85 | 738.85 | -5.44% | 1,311,944 |
| Mar 2, 2026 | 779.35 | 802.60 | 763.35 | 781.35 | 781.35 | -4.97% | 1,493,348 |
| Feb 27, 2026 | 832.00 | 843.85 | 817.50 | 822.25 | 822.25 | -1.35% | 769,838 |
| Feb 26, 2026 | 835.80 | 861.10 | 830.00 | 833.50 | 833.50 | -0.05% | 914,199 |
| Feb 25, 2026 | 832.00 | 855.00 | 827.20 | 833.90 | 833.90 | 0.84% | 847,544 |
| Feb 24, 2026 | 837.95 | 843.15 | 815.15 | 826.95 | 826.95 | -1.76% | 624,176 |
| Feb 23, 2026 | 836.40 | 867.00 | 825.00 | 841.80 | 841.80 | 1.13% | 1,065,327 |
| Feb 20, 2026 | 834.00 | 847.35 | 828.00 | 832.40 | 832.40 | -1.04% | 571,323 |
| Feb 19, 2026 | 868.20 | 876.90 | 831.00 | 841.15 | 841.15 | -3.12% | 632,225 |
| Feb 18, 2026 | 863.70 | 873.85 | 850.60 | 868.20 | 868.20 | 0.58% | 736,367 |
| Feb 17, 2026 | 863.75 | 870.00 | 856.05 | 863.20 | 863.20 | -0.23% | 454,839 |
| Feb 16, 2026 | 870.90 | 889.95 | 861.75 | 865.20 | 865.20 | -0.87% | 735,395 |
| Feb 13, 2026 | 865.00 | 882.90 | 852.15 | 872.80 | 872.80 | -0.16% | 860,010 |
| Feb 12, 2026 | 890.00 | 890.00 | 871.00 | 874.20 | 874.20 | -1.82% | 668,303 |
| Feb 11, 2026 | 875.00 | 895.00 | 860.40 | 890.40 | 890.40 | 1.82% | 1,215,937 |
| Feb 10, 2026 | 876.20 | 888.45 | 871.00 | 874.50 | 874.50 | 0.27% | 809,307 |
| Feb 9, 2026 | 873.00 | 895.00 | 866.80 | 872.15 | 872.15 | 0.41% | 1,677,905 |
| Feb 6, 2026 | 852.50 | 877.20 | 846.00 | 868.60 | 868.60 | 0.93% | 2,081,789 |
| Feb 5, 2026 | 850.00 | 865.00 | 822.15 | 860.60 | 860.60 | 1.22% | 1,846,003 |
| Feb 4, 2026 | 818.00 | 854.00 | 808.70 | 850.20 | 850.20 | 3.66% | 2,455,947 |
| Feb 3, 2026 | 850.00 | 850.00 | 803.35 | 820.15 | 820.15 | 6.60% | 3,933,687 |
| Feb 2, 2026 | 774.80 | 802.55 | 748.20 | 769.35 | 769.35 | 0.27% | 2,504,120 |
| Feb 1, 2026 | 765.10 | 812.00 | 720.30 | 767.25 | 767.25 | 0.82% | 2,987,001 |
| Jan 30, 2026 | 747.90 | 802.00 | 742.20 | 761.00 | 761.00 | 5.10% | 12,131,590 |
| Jan 29, 2026 | 730.00 | 736.10 | 711.00 | 724.05 | 724.05 | 0.16% | 1,135,778 |
| Jan 28, 2026 | 660.95 | 728.40 | 660.95 | 722.90 | 722.90 | 10.01% | 1,690,981 |
| Jan 27, 2026 | 667.95 | 669.50 | 649.50 | 657.10 | 657.10 | -1.24% | 498,330 |
| Jan 23, 2026 | 668.80 | 683.00 | 659.15 | 665.35 | 665.35 | -0.33% | 788,279 |
| Jan 22, 2026 | 654.45 | 670.00 | 648.20 | 667.55 | 667.55 | 4.28% | 700,585 |
| Jan 21, 2026 | 644.00 | 659.80 | 634.50 | 640.15 | 640.15 | -1.02% | 1,458,011 |
| Jan 20, 2026 | 688.05 | 689.85 | 642.05 | 646.75 | 646.75 | -5.67% | 938,312 |
| Jan 19, 2026 | 708.00 | 708.40 | 682.00 | 685.65 | 685.65 | -3.18% | 517,542 |
| Jan 16, 2026 | 705.95 | 716.95 | 701.15 | 708.15 | 708.15 | 0.30% | 424,136 |
| Jan 14, 2026 | 706.00 | 717.85 | 701.50 | 706.05 | 706.05 | 0.12% | 485,308 |
| Jan 13, 2026 | 707.95 | 715.80 | 697.30 | 705.20 | 705.20 | 0.61% | 605,387 |
| Jan 12, 2026 | 714.95 | 715.40 | 682.45 | 700.90 | 700.90 | -1.94% | 863,567 |
| Jan 9, 2026 | 734.00 | 737.90 | 711.00 | 714.75 | 714.75 | -3.05% | 914,338 |
| Jan 8, 2026 | 749.00 | 750.55 | 729.10 | 737.25 | 737.25 | -1.62% | 746,545 |
| Jan 7, 2026 | 752.00 | 757.50 | 744.10 | 749.40 | 749.40 | -0.16% | 511,731 |
| Jan 6, 2026 | 753.00 | 757.90 | 743.50 | 750.60 | 750.60 | 0.05% | 675,230 |
| Jan 5, 2026 | 745.00 | 760.00 | 735.10 | 750.25 | 750.25 | 1.13% | 822,101 |
| Jan 2, 2026 | 722.90 | 744.80 | 718.00 | 741.90 | 741.90 | 3.13% | 808,159 |
| Jan 1, 2026 | 733.00 | 734.95 | 714.00 | 719.40 | 719.40 | -1.88% | 459,942 |
| Dec 31, 2025 | 722.40 | 735.00 | 722.25 | 733.15 | 733.15 | 1.45% | 377,297 |
| Dec 30, 2025 | 712.95 | 737.00 | 711.00 | 722.70 | 722.70 | 1.37% | 1,190,014 |
| Dec 29, 2025 | 736.90 | 736.95 | 709.20 | 712.95 | 712.95 | -3.36% | 783,251 |
| Dec 26, 2025 | 733.80 | 741.90 | 727.00 | 737.70 | 737.70 | 0.52% | 564,067 |
| Dec 24, 2025 | 732.20 | 743.40 | 725.70 | 733.85 | 733.85 | 0.05% | 883,395 |
| Dec 23, 2025 | 728.00 | 735.00 | 716.00 | 733.50 | 733.50 | 1.06% | 989,827 |
| Dec 22, 2025 | 734.80 | 740.00 | 718.85 | 725.80 | 725.80 | -0.53% | 758,212 |
| Dec 19, 2025 | 711.55 | 737.90 | 704.50 | 729.70 | 729.70 | 2.80% | 1,460,465 |
| Dec 18, 2025 | 719.00 | 720.05 | 704.40 | 709.85 | 709.85 | -1.06% | 618,051 |
| Dec 17, 2025 | 719.00 | 723.50 | 710.30 | 717.45 | 717.45 | -0.19% | 689,141 |
| Dec 16, 2025 | 732.40 | 739.15 | 717.00 | 718.85 | 718.85 | -2.02% | 566,943 |
| Dec 15, 2025 | 738.05 | 746.40 | 731.10 | 733.70 | 733.70 | -0.69% | 591,148 |
| Dec 12, 2025 | 736.90 | 752.50 | 733.05 | 738.80 | 738.80 | 0.77% | 856,676 |
| Dec 11, 2025 | 734.50 | 743.50 | 729.85 | 733.15 | 733.15 | -0.13% | 871,616 |
| Dec 10, 2025 | 759.10 | 760.65 | 730.10 | 734.10 | 734.10 | -3.06% | 859,825 |
| Dec 9, 2025 | 726.50 | 762.70 | 715.00 | 757.30 | 757.30 | 3.90% | 1,807,427 |
| Dec 8, 2025 | 749.45 | 764.90 | 725.40 | 728.90 | 728.90 | -1.93% | 2,001,935 |
| Dec 5, 2025 | 784.95 | 788.90 | 739.35 | 743.25 | 743.25 | -5.47% | 1,759,858 |
| Dec 4, 2025 | 794.60 | 802.00 | 782.85 | 786.25 | 786.25 | -1.14% | 1,094,288 |
| Dec 3, 2025 | 795.85 | 797.55 | 780.40 | 795.35 | 795.35 | 0.03% | 745,208 |
| Dec 2, 2025 | 813.00 | 821.95 | 791.60 | 795.15 | 795.15 | -2.20% | 1,101,287 |
| Dec 1, 2025 | 823.50 | 850.80 | 809.20 | 813.05 | 813.05 | -0.88% | 1,888,896 |