BSE - Delayed Quote INR

Syrma SGS Technology Limited (SYRMA.BO)

Compare
538.40
-2.90
(-0.54%)
At close: 3:59:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025545.95560.45531.00538.40538.4048,482
Jan 14, 2025530.05551.95530.05541.30541.3085,534
Jan 13, 2025571.10588.25525.00528.50528.5072,865
Jan 10, 2025593.70602.35554.10566.50566.50212,990
Jan 9, 2025611.15614.30592.00594.75594.7517,088
Jan 8, 2025614.75619.60593.05610.00610.0025,076
Jan 7, 2025602.05619.40602.05614.25614.2584,049
Jan 6, 2025628.05646.50590.90595.80595.80177,068
Jan 3, 2025631.50637.90623.50628.55628.5538,856
Jan 2, 2025630.50634.65622.00625.10625.1066,823
Jan 1, 2025592.05642.50592.00625.25625.25177,091
Dec 31, 2024574.20596.20569.75590.05590.0530,951
Dec 30, 2024599.65600.00574.90578.55578.5564,743
Dec 27, 2024597.95603.95583.00596.65596.6525,208
Dec 26, 2024609.00609.00586.85589.00589.0025,690
Dec 24, 2024611.75615.50595.85599.00599.0071,211
Dec 23, 2024596.00618.85579.50606.75606.75122,113
Dec 20, 2024618.35621.75586.40595.10595.1071,879
Dec 19, 2024574.40631.40574.05614.45614.45192,952
Dec 18, 2024605.70608.00587.30593.50593.5028,144
Dec 17, 2024607.45619.25601.00605.15605.1572,408
Dec 16, 2024610.05620.10602.15607.60607.6091,854
Dec 13, 2024598.00611.95578.45607.90607.90139,575
Dec 12, 2024599.90614.50594.10600.35600.3596,458
Dec 11, 2024580.55604.75580.55595.75595.75209,753
Dec 10, 2024559.85586.40550.65579.25579.2568,629
Dec 9, 2024555.85559.25550.00555.90555.9018,349
Dec 6, 2024567.30567.30550.00550.75550.7520,070
Dec 5, 2024575.85575.85540.85556.35556.3557,807
Dec 4, 2024581.05590.00561.90566.70566.7084,240
Dec 3, 2024593.70597.55577.00584.25584.2559,796
Dec 2, 2024564.80583.00561.85582.20582.2025,556
Nov 29, 2024586.70586.70561.00563.80563.8016,940
Nov 28, 2024564.90590.05561.00579.80579.8063,948
Nov 27, 2024550.05580.50550.00563.65563.65140,871
Nov 26, 2024560.00560.00543.00546.05546.0514,073
Nov 25, 2024536.05559.95530.25555.55555.5574,380
Nov 22, 2024533.65540.00518.70527.65527.6564,744
Nov 21, 2024555.95559.70527.50535.75535.7587,001
Nov 19, 2024570.00583.50553.65559.70559.70136,084
Nov 18, 2024550.00566.45535.50560.15560.1570,554
Nov 14, 2024537.05557.30534.90547.50547.5024,301
Nov 13, 2024522.45542.70522.45536.05536.0556,610
Nov 12, 2024544.00555.00532.15537.65537.6585,860
Nov 11, 2024549.95558.10538.25550.60550.6051,326
Nov 8, 2024565.10571.45546.05549.05549.05117,216
Nov 7, 2024549.95583.55541.10569.10569.10156,651
Nov 6, 2024508.00557.55503.00554.00554.00229,463
Nov 4, 2024500.45545.00500.35504.15504.15403,039
Nov 1, 2024524.95530.20497.75509.65509.6529,124
Oct 31, 2024495.05527.70495.05517.75517.75250,274
Oct 29, 2024429.70508.85426.00497.60497.60726,422
Oct 28, 2024398.95443.15386.75431.65431.65468,820
Oct 25, 2024399.85402.35376.30379.95379.9537,805
Oct 24, 2024395.00397.25388.80392.55392.5515,148
Oct 23, 2024395.75399.50387.25392.75392.7518,596
Oct 22, 2024401.70401.95393.70395.75395.7546,080
Oct 21, 2024407.00409.50400.00401.70401.7037,139
Oct 18, 2024403.50416.00399.00407.00407.0048,166
Oct 17, 2024411.00411.00403.50406.10406.1022,230
Oct 16, 2024413.45413.70408.25409.40409.409,764
Oct 15, 2024415.00416.75409.90412.00412.0033,459
Oct 14, 2024419.75419.75409.15415.90415.9023,706
Oct 11, 2024414.05419.00411.70417.10417.1029,730
Oct 10, 2024415.00419.50409.00412.80412.8045,057
Oct 9, 2024414.05414.05406.00409.00409.0054,889
Oct 8, 2024419.95419.95403.00407.75407.7535,399
Oct 7, 2024425.00425.00400.70409.05409.0553,850
Oct 4, 2024419.00425.00414.80416.15416.1539,155
Oct 3, 2024420.00426.00416.55424.25424.2553,722
Oct 1, 2024423.25431.55423.25428.75428.7528,637
Sep 30, 2024442.00446.50421.25425.05425.05100,974
Sep 27, 2024452.05460.75437.85440.95440.9530,031
Sep 26, 2024466.15466.15447.00450.85450.8543,401
Sep 25, 2024443.00472.50442.05458.90458.90169,737
Sep 24, 2024440.05446.65438.40440.25440.255,252
Sep 23, 2024444.40451.30441.15443.80443.8014,827
Sep 20, 2024450.00450.00438.25442.95442.9514,988
Sep 19, 2024453.35453.35435.05444.65444.6536,806
Sep 18, 2024440.85463.30440.85444.80444.8083,274
Sep 17, 2024445.80454.90439.00441.20441.2020,203
Sep 16, 2024468.70469.15452.00452.80452.8022,710
Sep 13, 2024461.65480.00454.20467.35467.3584,873
Sep 12, 2024425.65474.40421.55463.30463.30141,918
Sep 11, 2024417.00423.35417.00419.35419.3519,193
Sep 10, 2024 1.50 Dividend
Sep 10, 2024426.00429.25419.00420.00420.008,081
Sep 9, 2024429.05431.65417.60422.90421.4014,099
Sep 6, 2024434.00443.30427.95429.25427.7332,128
Sep 5, 2024431.00442.10431.00435.40433.867,474
Sep 4, 2024430.00438.70426.55437.85436.308,465
Sep 3, 2024442.60442.60434.00435.50433.969,699
Sep 2, 2024446.00446.00435.25436.50434.9518,401
Aug 30, 2024439.10447.30436.00439.15437.5911,699
Aug 29, 2024437.90441.95434.00439.10437.5424,122
Aug 28, 2024439.90443.25434.25439.15437.5915,942
Aug 26, 2024457.10460.00429.05430.85429.3245,257
Aug 23, 2024447.90462.90437.00453.35451.74112,864
Aug 22, 2024442.05446.70438.00439.30437.7442,956
Aug 21, 2024429.85443.85426.05439.95438.3955,312
Aug 20, 2024427.45433.50424.00428.45426.9321,695
Aug 19, 2024415.05429.00415.05423.65422.15106,007
Aug 16, 2024414.25415.15407.45411.70410.2418,338
Aug 14, 2024402.10408.35390.40406.05404.6174,760
Aug 13, 2024405.05408.65397.85402.45401.0273,597
Aug 12, 2024417.05418.00405.00405.35403.9181,816
Aug 9, 2024410.55419.95408.20415.05413.5871,220
Aug 8, 2024420.75420.75402.00403.70402.2749,936
Aug 7, 2024431.05442.55415.00415.70414.23115,440
Aug 6, 2024440.20461.95424.00427.85426.33260,143
Aug 5, 2024466.10483.75462.75466.45464.8025,403
Aug 2, 2024492.00501.30484.05490.55488.8127,501
Aug 1, 2024492.00505.95492.00500.40498.6395,548
Jul 31, 2024494.00498.90489.75494.55492.8015,895
Jul 30, 2024489.00494.00477.65491.10489.3662,078
Jul 29, 2024484.00490.00479.00481.00479.2938,215
Jul 26, 2024472.00487.30472.00476.20474.5115,096
Jul 25, 2024466.00479.40464.35469.65467.9833,268
Jul 24, 2024468.90475.50461.30473.15471.4730,063
Jul 23, 2024474.60483.65447.05459.85458.2227,195
Jul 22, 2024451.30472.25440.00470.65468.9848,163
Jul 19, 2024461.00465.75448.50453.15451.5422,081
Jul 18, 2024479.65480.10460.50462.45460.8184,287
Jul 16, 2024486.55487.35477.35480.10478.4014,542
Jul 15, 2024490.95492.25481.00486.60484.8725,683
Jul 12, 2024483.20490.95483.00487.30485.5733,688
Jul 11, 2024490.00494.50481.85482.80481.0935,665
Jul 10, 2024486.00493.35479.95491.70489.9613,294
Jul 9, 2024497.45500.75488.40490.75489.0113,720
Jul 8, 2024507.85507.85491.95494.40492.6523,122
Jul 5, 2024507.05512.45499.10501.30499.5249,377
Jul 4, 2024503.80509.35498.25506.55504.7524,390
Jul 3, 2024491.15502.75488.65496.25494.4920,439
Jul 2, 2024497.45499.40484.05485.50483.7857,100
Jul 1, 2024499.60499.60487.20491.40489.6620,726
Jun 28, 2024507.00510.55495.50496.70494.9415,506
Jun 27, 2024504.95516.00497.75504.90503.11119,556
Jun 26, 2024496.95503.80489.90502.15500.3717,535
Jun 25, 2024502.95522.20489.95491.20489.46111,316
Jun 24, 2024503.75511.95496.40499.70497.9344,297
Jun 21, 2024484.95528.85483.00501.10499.32461,423
Jun 20, 2024476.00485.95472.10479.95478.2518,291
Jun 19, 2024475.70482.00470.05475.70474.0153,297
Jun 18, 2024475.00487.00469.25471.05469.3888,081
Jun 14, 2024469.80479.95461.55466.05464.4040,874
Jun 13, 2024471.00476.40465.55466.50464.8515,281
Jun 12, 2024473.85479.60468.30470.80469.1316,959
Jun 11, 2024464.70476.00463.75470.50468.8349,284
Jun 10, 2024475.00475.00459.10460.90459.2744,287
Jun 7, 2024457.50479.00453.00464.90463.2575,686
Jun 6, 2024448.55460.25445.05452.20450.6081,832
Jun 5, 2024454.45454.55412.20438.20436.65167,400
Jun 4, 2024501.50501.50415.05446.45444.87169,057
Jun 3, 2024482.15504.55482.15496.00494.2498,214
May 31, 2024475.00482.25474.80479.30477.6024,589
May 30, 2024476.00481.05470.00474.75473.0747,346
May 29, 2024465.00477.95462.70476.25474.5613,870
May 28, 2024477.00478.00465.00467.05465.3923,765
May 27, 2024479.30493.20466.35475.55473.86168,857
May 24, 2024454.80487.95449.00478.70477.00223,960
May 23, 2024434.45456.45432.05452.15450.55118,465
May 22, 2024421.00433.60414.45430.70429.17129,551
May 21, 2024418.95421.90402.95418.45416.9764,898
May 17, 2024399.05402.95394.00395.35393.9584,936
May 16, 2024399.30405.65397.00398.30396.8948,632
May 15, 2024406.25409.95398.30399.25397.8369,330
May 14, 2024396.65422.00386.00398.40396.99254,382
May 13, 2024479.60479.60387.75393.85392.45168,090
May 10, 2024469.80474.80461.00471.65469.9817,947
May 9, 2024489.30489.30459.60463.15461.5124,092
May 8, 2024474.60482.30473.15479.70478.005,885
May 7, 2024487.95488.45473.40474.65472.9714,106
May 6, 2024494.95494.95481.05483.30481.5912,206
May 3, 2024502.85506.00485.80487.75486.0223,180
May 2, 2024487.85499.15485.30496.50494.7456,536
Apr 30, 2024483.40493.70482.00487.90486.1732,341
Apr 29, 2024479.50486.30475.35480.45478.7520,666
Apr 26, 2024474.05478.05474.00474.95473.2721,629
Apr 25, 2024477.30487.00472.00474.70473.0230,451
Apr 24, 2024475.60489.55468.65477.15475.4662,402
Apr 23, 2024473.05479.40466.00467.70466.048,750
Apr 22, 2024471.85476.45470.50474.80473.125,199
Apr 19, 2024465.05473.00464.65465.30463.6514,876
Apr 18, 2024481.50483.85472.00473.10471.4235,220
Apr 16, 2024473.15484.00469.00473.40471.727,363
Apr 15, 2024478.40483.55471.25478.40476.7012,413
Apr 12, 2024476.50490.00475.60488.20486.4716,011
Apr 10, 2024474.15483.20474.15479.20477.509,667
Apr 9, 2024488.55494.90471.70473.35471.6754,188
Apr 8, 2024486.05499.70486.05487.65485.929,688
Apr 5, 2024504.80504.80491.50493.00491.2544,790
Apr 4, 2024495.85503.40484.20500.35498.5856,389
Apr 3, 2024488.15497.65487.75495.60493.8437,145
Apr 2, 2024488.70502.95486.00492.00490.2541,908
Apr 1, 2024471.15490.40471.00488.40486.6729,925
Mar 28, 2024478.50478.50460.50464.90463.2579,488
Mar 27, 2024475.00477.75471.00473.85472.1732,237
Mar 26, 2024483.85485.00470.00472.90471.2266,202
Mar 22, 2024480.05487.85478.55482.20480.4963,306
Mar 21, 2024488.70493.30480.75483.10481.3934,868
Mar 20, 2024489.10494.20477.35482.40480.6947,372
Mar 19, 2024499.85501.25472.30474.70473.0221,071
Mar 18, 2024516.80516.80493.15495.90494.1417,316
Mar 15, 2024485.75514.40476.80502.50500.7284,883
Mar 14, 2024450.05492.00449.45485.45483.7371,415
Mar 13, 2024499.35500.70450.25458.35456.7256,908
Mar 12, 2024516.60516.60491.00494.40492.6524,788
Mar 11, 2024529.60529.60504.00508.60506.8046,134
Mar 7, 2024560.05560.10523.65525.55523.69111,326
Mar 6, 2024520.20531.20515.00519.85518.0117,569
Mar 5, 2024536.15538.00522.75526.85524.9830,199
Mar 4, 2024545.75548.65533.50536.10534.2035,243
Mar 1, 2024527.55542.35527.55536.05534.1561,834
Feb 29, 2024509.95537.50494.20526.15524.2856,316
Feb 28, 2024525.15529.90508.00511.65509.8429,369
Feb 27, 2024521.05534.00521.05525.70523.8424,888
Feb 26, 2024525.10539.60518.20523.25521.3928,578
Feb 23, 2024505.35528.30505.20525.05523.1920,916
Feb 22, 2024520.85523.65506.15509.95508.1428,167
Feb 21, 2024512.15523.95512.15517.35515.5114,797
Feb 20, 2024515.50524.05509.15511.10509.2929,920
Feb 19, 2024505.15530.00505.15516.55514.7264,288
Feb 16, 2024501.90515.20501.90508.60506.8012,151
Feb 15, 2024508.55516.65500.00501.75499.9714,266
Feb 14, 2024505.70516.80501.10503.25501.4633,181
Feb 13, 2024502.90513.90491.55510.25508.4417,935
Feb 12, 2024511.75519.65488.05499.25497.4855,018
Feb 9, 2024526.95526.95511.00512.55510.7317,795
Feb 8, 2024524.20538.00514.25518.30516.4628,555
Feb 7, 2024499.85535.00491.00524.15522.29498,169
Feb 6, 2024571.40575.90541.30570.50568.4840,159
Feb 5, 2024583.60584.05559.35564.80562.8062,989
Feb 2, 2024588.05601.70579.10581.75579.6928,908
Feb 1, 2024599.15599.55581.55585.50583.4225,947
Jan 31, 2024598.05603.85595.00598.90596.784,025
Jan 30, 2024599.80605.90595.00596.40594.287,533
Jan 29, 2024608.85609.65599.05600.90598.7718,097
Jan 25, 2024608.20617.05598.50601.10598.9724,152
Jan 24, 2024590.05621.10590.05595.40593.2928,755
Jan 23, 2024606.40614.15588.90594.60592.4915,619
Jan 19, 2024606.75615.70606.70610.65608.488,655
Jan 17, 2024613.70627.80602.95605.30603.1525,588
Jan 16, 2024619.60629.10600.90618.60616.4121,629
Jan 15, 2024617.35622.00599.00604.85602.7014,736