NSE - Delayed Quote INR

Symphony Limited (SYMPHONY.NS)

1,253.10
-22.00
(-1.73%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,265.001,306.401,235.301,253.101,253.10395,237
May 8, 20251,319.001,347.901,259.401,275.101,275.104,453,350
May 7, 20251,153.001,219.101,152.801,199.901,199.90199,606
May 6, 20251,195.001,210.401,182.201,190.801,190.80138,760
May 5, 20251,161.501,199.401,145.601,193.501,193.50135,930
May 2, 20251,160.001,164.101,132.001,133.201,133.2059,287
Apr 30, 20251,183.101,188.101,144.001,153.901,153.90103,146
Apr 29, 20251,162.901,196.701,160.401,183.101,183.10123,464
Apr 28, 20251,160.001,181.801,156.001,160.401,160.4074,442
Apr 25, 20251,200.001,207.401,141.201,160.801,160.80105,902
Apr 24, 20251,192.001,202.401,178.901,189.601,189.6069,778
Apr 23, 20251,235.001,237.901,191.001,195.201,195.20156,923
Apr 22, 20251,177.001,235.001,166.801,215.201,215.20255,956
Apr 21, 20251,161.801,197.901,155.101,175.601,175.60143,515
Apr 17, 20251,136.001,180.801,125.101,161.701,161.70149,699
Apr 16, 20251,169.501,169.501,140.001,142.301,142.3065,074
Apr 15, 20251,155.001,165.201,136.401,162.701,162.70126,897
Apr 11, 20251,120.001,143.851,100.001,135.751,135.7588,370
Apr 9, 20251,115.001,119.801,076.001,103.701,103.7074,761
Apr 8, 20251,105.001,120.001,093.001,106.001,106.0093,476
Apr 7, 20251,010.101,103.00949.801,098.801,098.80145,840
Apr 4, 20251,120.001,142.101,081.001,092.651,092.6594,272
Apr 3, 20251,123.001,150.051,122.051,142.501,142.5049,698
Apr 2, 20251,115.001,152.701,110.001,134.701,134.7088,404
Apr 1, 20251,121.201,139.901,110.501,117.651,117.65107,393
Mar 28, 20251,150.551,167.601,112.251,121.201,121.20168,167
Mar 27, 20251,136.351,164.901,125.351,154.801,154.8096,632
Mar 26, 20251,135.351,152.551,130.101,139.901,139.9067,862
Mar 25, 20251,185.001,187.001,125.051,134.001,134.00133,604
Mar 24, 20251,169.951,199.301,165.001,173.301,173.30121,926
Mar 21, 20251,163.951,171.001,142.001,157.151,157.15108,605
Mar 20, 20251,186.901,186.901,149.801,153.051,153.0582,442
Mar 19, 20251,172.001,197.901,163.951,168.951,168.95173,704
Mar 18, 20251,170.801,170.801,170.801,170.801,170.80-
Mar 17, 20251,157.901,177.551,155.751,170.801,170.8060,766
Mar 13, 20251,194.001,194.701,151.001,156.201,156.2070,346
Mar 12, 20251,185.751,204.001,164.201,183.651,183.65106,202
Mar 11, 20251,132.001,194.451,120.051,185.751,185.75113,551
Mar 10, 20251,150.001,175.051,130.001,146.051,146.0580,274
Mar 7, 20251,155.201,172.751,145.451,151.301,151.3062,055
Mar 6, 20251,157.901,176.451,135.001,161.801,161.80114,444
Mar 5, 20251,131.001,160.001,118.001,148.151,148.15146,301
Mar 4, 20251,079.351,131.501,063.101,122.401,122.40155,454
Mar 3, 20251,080.001,110.001,025.251,094.751,094.75169,443
Feb 28, 20251,111.151,111.151,045.301,062.101,062.10168,352
Feb 27, 20251,135.001,138.951,106.001,111.151,111.1570,151
Feb 25, 20251,147.051,156.501,123.151,133.951,133.9566,789
Feb 24, 20251,136.051,204.901,121.551,155.901,155.90150,135
Feb 21, 20251,140.001,161.851,121.401,139.751,139.7591,163
Feb 20, 20251,101.051,158.901,098.301,144.601,144.6088,575
Feb 19, 20251,100.001,122.001,085.001,113.301,113.3099,112
Feb 18, 20251,099.101,118.001,091.551,104.601,104.6048,093
Feb 17, 20251,084.251,117.151,061.601,111.301,111.30131,432
Feb 14, 20251,131.301,131.351,072.201,100.751,100.75148,821
Feb 13, 20251,142.901,151.001,113.251,121.401,121.40111,153
Feb 12, 20251,165.001,165.001,080.001,116.051,116.05354,344
Feb 11, 2025 2 Dividend
Feb 11, 20251,234.001,234.001,131.151,139.001,139.00260,565
Feb 10, 20251,242.001,271.001,201.001,205.551,203.55115,206
Feb 7, 20251,262.551,274.951,228.501,242.351,240.29192,849
Feb 6, 20251,309.001,348.001,243.351,262.151,260.06297,652
Feb 5, 20251,428.501,438.451,276.301,303.151,300.991,101,643
Feb 4, 20251,394.001,454.801,390.051,428.501,426.13147,289
Feb 3, 20251,320.001,440.001,304.301,428.851,426.48372,210
Feb 1, 20251,256.751,336.001,237.501,328.751,326.55105,934
Jan 31, 20251,262.251,295.301,228.051,244.451,242.39104,289
Jan 30, 20251,276.201,293.551,257.451,267.351,265.2542,157
Jan 29, 20251,273.751,290.001,254.951,276.101,273.9833,207
Jan 28, 20251,268.751,268.751,220.551,256.701,254.6296,223
Jan 27, 20251,250.001,276.301,222.901,268.751,266.6589,090
Jan 24, 20251,268.751,292.951,264.251,275.501,273.3862,773
Jan 23, 20251,311.701,311.701,276.401,287.901,285.7662,489
Jan 22, 20251,258.801,285.501,238.001,281.701,279.5786,250
Jan 21, 20251,295.001,306.301,245.501,253.801,251.7242,032
Jan 20, 20251,272.001,323.901,270.001,287.851,285.7195,333
Jan 17, 20251,258.001,287.951,252.951,279.101,276.9855,427
Jan 16, 20251,255.001,294.601,237.401,248.201,246.1398,651
Jan 15, 20251,234.901,257.951,234.901,252.001,249.9243,091
Jan 14, 20251,238.901,249.601,214.051,234.601,232.5588,229
Jan 13, 20251,275.851,275.851,214.001,226.751,224.71157,050
Jan 10, 20251,278.001,296.501,246.001,276.801,274.68110,588
Jan 9, 20251,307.051,336.501,260.101,270.601,268.49142,164
Jan 8, 20251,356.151,384.551,272.651,298.201,296.05283,851
Jan 7, 20251,310.551,381.051,309.901,349.551,347.31166,118
Jan 6, 20251,348.051,383.801,295.001,302.201,300.0484,130
Jan 3, 20251,360.001,388.101,336.151,344.701,342.4760,358
Jan 2, 20251,312.001,384.001,312.001,355.801,353.55148,885
Jan 1, 20251,330.001,343.001,301.051,309.751,307.5854,025
Dec 31, 20241,317.551,349.951,294.901,345.651,343.4244,822
Dec 30, 20241,352.101,352.101,304.851,317.551,315.3647,845
Dec 27, 20241,300.801,347.051,300.551,332.101,329.8959,472
Dec 26, 20241,318.801,327.501,285.601,300.801,298.6454,733
Dec 24, 20241,296.001,335.351,278.651,318.801,316.61122,978
Dec 23, 20241,326.251,328.001,243.651,284.401,282.27145,846
Dec 20, 20241,354.301,364.001,317.001,326.251,324.0593,997
Dec 19, 20241,343.201,359.001,331.201,351.751,349.5149,851
Dec 18, 20241,350.951,374.751,343.201,349.401,347.1644,646
Dec 17, 20241,385.001,391.801,350.051,353.751,351.5044,600
Dec 16, 20241,354.001,388.001,354.001,382.901,380.6167,511
Dec 13, 20241,347.851,362.001,336.051,349.951,347.7144,796
Dec 12, 20241,387.001,394.951,339.951,347.851,345.6158,743
Dec 11, 20241,403.851,422.151,379.001,383.201,380.9161,050
Dec 10, 20241,392.851,447.851,382.751,397.001,394.68117,742
Dec 9, 20241,359.051,392.001,359.051,383.601,381.3047,542
Dec 6, 20241,372.001,372.751,349.751,363.301,361.0441,427
Dec 5, 20241,400.001,415.001,348.051,360.801,358.5467,299
Dec 4, 20241,396.001,407.951,379.951,392.051,389.7442,405
Dec 3, 20241,378.001,416.001,372.251,393.851,391.5450,339
Dec 2, 20241,325.601,378.951,325.001,372.251,369.9764,824
Nov 29, 20241,365.001,373.701,320.001,344.351,342.1270,263
Nov 28, 20241,374.651,390.001,351.201,370.201,367.9370,214
Nov 27, 20241,354.701,369.951,338.151,364.651,362.3956,024
Nov 26, 20241,344.251,368.001,332.051,338.051,335.8366,396
Nov 25, 20241,405.001,429.801,333.201,348.501,346.26298,569
Nov 22, 20241,420.001,424.001,380.651,405.051,402.7241,613
Nov 21, 20241,400.101,420.951,369.051,376.251,373.9786,850
Nov 19, 20241,401.301,436.651,386.451,396.301,393.9851,119
Nov 18, 20241,429.951,429.951,388.301,401.301,398.9879,282
Nov 14, 20241,425.101,462.001,393.201,440.951,438.56123,471
Nov 13, 20241,470.001,480.001,414.001,425.901,423.5398,065
Nov 12, 20241,488.651,530.001,462.451,472.501,470.0672,943
Nov 11, 20241,541.001,542.151,464.601,488.651,486.1880,457
Nov 8, 20241,573.251,611.001,541.201,559.501,556.9189,307
Nov 7, 2024 2 Dividend
Nov 7, 20241,623.951,644.251,557.651,575.151,572.54103,023
Nov 6, 20241,612.601,638.101,592.001,621.951,617.26134,820
Nov 5, 20241,540.001,616.651,535.001,596.651,592.04228,296
Nov 4, 20241,526.001,594.701,521.001,543.951,539.49150,699
Nov 1, 20241,559.951,577.551,513.101,533.851,529.4227,256
Oct 31, 20241,471.451,575.801,468.001,554.501,550.01396,267
Oct 30, 20241,496.701,526.401,448.051,467.101,462.86286,315
Oct 29, 20241,645.951,672.001,481.051,496.701,492.37645,668
Oct 28, 20241,577.001,656.101,577.001,631.451,626.7390,303
Oct 25, 20241,655.001,670.951,550.901,601.001,596.37135,938
Oct 24, 20241,675.501,728.001,651.501,664.151,659.3485,533
Oct 23, 20241,653.651,707.301,624.051,673.301,668.46126,605
Oct 22, 20241,700.101,740.001,622.251,634.551,629.83175,382
Oct 21, 20241,775.001,785.001,678.501,700.351,695.44138,952
Oct 18, 20241,759.901,800.001,734.551,774.051,768.92114,325
Oct 17, 20241,814.901,847.751,770.051,784.201,779.04128,206
Oct 16, 20241,761.701,830.001,758.101,822.401,817.13211,722
Oct 15, 20241,841.651,869.751,746.001,755.751,750.68195,755
Oct 14, 20241,825.001,859.901,793.701,841.401,836.08121,064
Oct 11, 20241,835.951,880.951,766.051,824.701,819.43295,114
Oct 10, 20241,834.001,859.001,798.151,828.601,823.32412,152
Oct 9, 20241,685.001,818.001,684.951,798.151,792.95983,423
Oct 8, 20241,600.001,702.651,600.001,685.451,680.58359,967
Oct 7, 20241,635.001,711.801,592.451,604.401,599.76222,758
Oct 4, 20241,612.001,677.201,612.001,655.851,651.06262,691
Oct 3, 20241,609.951,650.001,601.951,611.401,606.74119,110
Oct 1, 20241,585.001,655.001,581.051,648.451,643.69203,270
Sep 30, 20241,620.001,713.001,535.501,570.251,565.71430,932
Sep 27, 20241,596.001,640.001,595.001,616.951,612.28120,432
Sep 26, 20241,613.001,650.001,596.351,601.001,596.37106,006
Sep 25, 20241,584.001,658.601,583.051,615.401,610.73185,245
Sep 24, 20241,653.651,653.651,578.051,583.551,578.9774,078
Sep 23, 20241,617.001,654.401,600.001,640.351,635.61186,270
Sep 20, 20241,504.001,604.001,504.001,592.601,588.00252,212
Sep 19, 20241,481.051,523.901,439.851,503.851,499.50138,196
Sep 18, 20241,455.201,490.951,446.001,483.251,478.9675,350
Sep 17, 20241,460.151,480.801,450.001,463.701,459.4770,930
Sep 16, 20241,477.201,486.951,455.001,460.101,455.8889,262
Sep 13, 20241,502.001,508.901,469.001,482.401,478.1279,353
Sep 12, 20241,473.001,513.551,465.001,503.901,499.55141,106
Sep 11, 20241,487.001,499.001,465.001,476.251,471.9892,066
Sep 10, 20241,486.201,506.451,436.851,487.601,483.30260,932
Sep 9, 20241,558.051,558.051,500.001,523.851,519.4579,020
Sep 6, 20241,556.501,576.851,526.151,546.001,541.5364,271
Sep 5, 20241,585.701,595.501,545.301,560.001,555.4970,759
Sep 4, 20241,524.701,605.001,512.001,585.701,581.12117,204
Sep 3, 20241,480.051,554.351,480.051,539.501,535.05201,831
Sep 2, 20241,536.001,571.551,482.001,491.301,486.99194,630
Aug 30, 20241,507.501,567.601,478.051,562.001,557.49313,413
Aug 29, 20241,570.001,592.001,495.001,514.951,510.57252,602
Aug 28, 20241,604.801,630.051,549.001,570.001,565.46188,991
Aug 27, 20241,606.501,710.001,591.001,613.001,608.34552,594
Aug 26, 20241,615.001,638.351,590.001,606.501,601.8696,731
Aug 23, 20241,655.351,664.301,612.501,624.251,619.5671,431
Aug 22, 20241,648.951,667.001,610.001,651.251,646.48109,753
Aug 21, 2024 1 Dividend
Aug 21, 20241,656.001,670.001,610.001,648.901,644.13165,980
Aug 20, 20241,715.101,730.001,650.001,691.701,685.81212,503
Aug 19, 20241,695.101,745.201,695.051,709.101,703.15371,223
Aug 16, 20241,689.801,697.951,658.451,687.351,681.48160,294
Aug 14, 20241,679.001,712.001,667.001,677.701,671.86262,575
Aug 13, 20241,669.001,694.801,649.001,666.301,660.50296,450
Aug 12, 20241,663.901,704.001,635.001,639.401,633.70571,560
Aug 9, 20241,700.001,704.801,633.951,658.451,652.68652,069
Aug 8, 20241,524.601,748.751,513.301,656.251,650.494,137,398
Aug 7, 20241,529.701,559.001,425.051,498.901,493.682,274,801
Aug 6, 20241,248.001,476.051,247.951,462.151,457.064,010,113
Aug 5, 20241,226.001,249.701,205.001,230.051,225.77161,155
Aug 2, 20241,235.951,278.851,234.001,241.501,237.18283,503
Aug 1, 20241,202.801,225.001,189.901,219.801,215.5682,229
Jul 31, 20241,219.001,219.301,186.001,191.001,186.8662,452
Jul 30, 20241,178.451,224.001,178.451,213.201,208.98117,933
Jul 29, 20241,162.651,182.601,159.401,178.451,174.3541,475
Jul 26, 2024 8 Dividend
Jul 26, 20241,179.901,185.451,158.001,162.651,158.6043,597
Jul 25, 20241,134.001,188.551,125.001,181.801,169.7297,196
Jul 24, 20241,100.001,135.301,095.501,132.951,121.3741,434
Jul 23, 20241,118.501,118.501,063.601,095.501,084.3052,613
Jul 22, 20241,080.001,114.901,075.551,109.751,098.4050,989
Jul 19, 20241,150.001,150.001,087.151,094.751,083.5662,146
Jul 18, 20241,170.901,196.251,137.001,144.951,133.2475,023
Jul 16, 20241,131.001,179.801,131.001,168.301,156.3595,042
Jul 15, 20241,118.551,150.001,111.201,143.501,131.8142,190
Jul 12, 20241,127.601,137.651,111.551,118.501,107.0626,803
Jul 11, 20241,143.001,152.901,123.051,127.601,116.0747,876
Jul 10, 20241,131.401,141.451,106.001,137.701,126.0749,255
Jul 9, 20241,125.301,146.551,125.001,130.051,118.4946,229
Jul 8, 20241,153.151,166.901,122.501,127.001,115.4871,159
Jul 5, 20241,147.001,164.901,138.001,152.001,140.2250,147
Jul 4, 20241,172.001,182.151,147.101,152.301,140.5257,406
Jul 3, 20241,199.001,199.001,159.051,171.351,159.3782,541
Jul 2, 20241,211.051,220.001,175.551,183.201,171.1053,562
Jul 1, 20241,176.001,214.501,176.001,210.451,198.07100,537
Jun 28, 20241,176.501,199.001,166.701,174.901,162.8998,083
Jun 27, 20241,176.001,203.451,160.051,173.001,161.0172,961
Jun 26, 20241,197.801,204.901,170.051,177.901,165.8667,196
Jun 25, 20241,155.701,203.001,155.151,197.801,185.55137,208
Jun 24, 20241,145.551,192.001,145.551,152.901,141.11238,955
Jun 21, 20241,196.901,200.001,160.001,164.751,152.84200,519
Jun 20, 20241,218.901,232.501,188.001,194.651,182.43122,906
Jun 19, 20241,229.051,236.051,181.801,216.001,203.57152,658
Jun 18, 20241,269.001,278.751,223.351,229.051,216.48112,842
Jun 14, 20241,252.001,290.001,230.051,263.301,250.38249,531
Jun 13, 20241,244.001,260.901,226.801,242.201,229.50154,710
Jun 12, 20241,210.001,244.001,204.001,227.701,215.15246,676
Jun 11, 20241,163.401,221.001,157.301,209.401,197.03472,663
Jun 10, 20241,145.001,169.951,137.051,163.301,151.41157,659
Jun 7, 20241,108.001,160.751,103.701,150.851,139.08359,926
Jun 6, 20241,092.551,118.951,073.451,107.651,096.32192,062
Jun 5, 20241,032.401,115.301,003.951,093.151,081.97366,342
Jun 4, 20241,070.051,076.35913.001,032.351,021.79281,831
Jun 3, 20241,120.001,125.051,062.401,066.801,055.89171,771
May 31, 20241,075.001,108.451,072.251,084.351,073.26322,349
May 30, 20241,077.001,090.001,068.101,078.151,067.13154,138
May 29, 20241,056.251,093.051,045.001,084.651,073.56335,101
May 28, 20241,062.601,075.001,052.001,056.251,045.45262,283
May 27, 20241,024.951,079.901,021.001,054.651,043.87687,563
May 24, 2024999.001,019.00997.001,013.051,002.69178,005
May 23, 20241,010.001,018.20992.10998.45988.2495,464
May 22, 20241,006.451,019.40999.551,004.90994.62155,074
May 21, 20241,004.351,010.50994.60999.10988.88167,651
May 17, 20241,000.001,020.20996.751,005.50995.22135,799
May 16, 2024999.501,009.90990.001,000.75990.52196,839
May 15, 20241,000.001,014.75994.85995.45985.27153,322
May 14, 2024963.00997.40959.05994.85984.68223,004
May 13, 2024974.00976.55944.95960.35950.53179,018
May 10, 2024947.05975.00946.40971.65961.71141,712
May 9, 2024958.95974.00937.05951.60941.87353,846

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.