Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Syrma SGS Technology Limited (SYRMA) Historical Prices

IN:SYRMA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,638.951,639.001,512.801,515.001,515.00-6.53%220,8661.85
Oct 30, 20261,676.051,684.701,620.901,620.901,620.90-2.85%74,9650.61
Oct 29, 20261,565.801,685.251,565.801,668.401,668.40+6.55%190,1351.57
Oct 28, 20261,521.651,591.951,520.001,565.801,565.80+3.09%78,2610.64
Oct 27, 20261,498.151,550.001,473.601,518.851,518.85+1.62%44,9550.35
Oct 26, 20261,421.251,500.001,405.851,494.701,494.70+4.20%135,9121.05
Oct 23, 20261,496.001,502.501,399.001,434.451,434.45-4.13%164,5881.29
Oct 22, 20261,469.401,532.001,455.001,496.301,496.30+1.83%91,6380.71
Oct 21, 20261,549.251,549.251,459.201,469.401,469.40-5.05%78,0630.61
Oct 20, 20261,547.501,611.151,541.801,547.501,547.50+0.00%00.00
Oct 19, 20261,608.001,611.151,541.801,547.501,547.50-3.34%56,8910.44
Oct 16, 20261,685.351,708.151,593.601,601.051,601.05-5.17%139,6761.10
Oct 15, 20261,691.951,711.901,669.401,688.301,688.30-0.23%85,2860.67
Oct 14, 20261,685.301,697.001,655.101,692.201,692.20-0.11%58,1430.46
Oct 13, 20261,740.401,744.001,686.001,694.101,694.10-2.48%51,3870.41
Oct 12, 20261,750.201,750.201,693.501,737.201,737.20+0.99%79,5740.63
Oct 09, 20261,682.351,734.151,677.951,720.101,720.10+2.24%125,1590.98
Oct 08, 20261,750.151,758.001,663.051,682.351,682.35-3.65%70,6570.55
Oct 07, 20261,697.951,769.501,695.001,746.151,746.15+3.70%114,8210.89
Oct 06, 20261,736.051,760.001,672.401,683.801,683.80-0.92%53,6960.41
Oct 05, 20261,737.051,755.001,692.001,699.451,699.45-1.10%90,6310.70
Oct 02, 20261,718.301,823.001,710.001,718.301,718.30+0.00%00.00
Oct 01, 20261,817.501,823.001,710.001,718.301,718.30-3.57%101,9900.78
Sep 30, 20261,689.951,820.001,689.951,781.901,781.90+5.24%248,9121.92
Sep 29, 20261,747.401,747.401,685.301,693.251,693.25-3.00%52,7190.41
Sep 28, 20261,732.601,780.001,725.001,745.551,745.55+0.73%126,5200.98
Sep 25, 20261,693.151,741.951,693.151,732.851,732.85+2.14%46,8200.36
Sep 24, 20261,700.001,737.101,682.651,696.501,696.50-1.37%121,1740.93
Sep 23, 20261,744.301,748.401,703.001,720.001,720.00-1.39%162,2121.27
Sep 22, 20261,725.001,803.601,708.651,744.201,744.20+1.83%171,5241.31
Sep 21, 20261,713.151,726.001,659.101,712.851,712.85-0.93%119,1560.92
Sep 18, 20261,615.851,764.951,613.601,728.901,728.90+6.99%555,2064.46
Sep 17, 20261,513.001,658.401,513.001,615.901,615.90+6.97%370,1413.11
Sep 16, 20261,507.451,522.501,420.001,510.601,510.60+0.23%104,3970.88
Sep 15, 20261,605.101,611.801,502.001,507.101,507.10-5.13%63,6680.54
Sep 14, 20261,588.651,608.001,556.651,588.651,588.65+0.00%00.00
Sep 11, 20261,595.051,608.001,556.651,588.651,588.65-0.64%119,5721.00
Sep 10, 20261,618.001,639.501,594.851,598.851,598.85-1.43%41,0600.34
Sep 09, 20261,639.051,658.001,616.101,622.101,622.10-1.03%61,5790.50
Sep 08, 20261,629.951,676.151,593.001,639.051,639.05+0.28%178,5371.47
Sep 07, 20261,460.001,644.851,460.001,634.401,634.40+12.03%1,023,0109.60
Sep 04, 20261,459.751,469.001,450.351,458.951,458.95+0.45%296,8452.86
Sep 03, 20261,453.651,459.801,405.951,452.401,452.40+1.11%140,0381.36
Sep 02, 20261,444.701,456.651,429.001,436.451,436.45-0.78%279,5182.79
Sep 01, 20261,433.351,459.701,419.051,447.801,447.80+0.68%69,2460.69
Aug 31, 20261,478.301,478.301,392.751,438.001,438.00-2.45%69,6350.69
Aug 28, 20261,502.401,504.751,470.601,474.101,474.10-1.26%17,9610.17
Aug 27, 20261,475.001,499.401,468.001,492.851,492.85+1.49%31,9360.30
Aug 26, 20261,460.101,482.001,445.101,470.901,470.90+0.81%46,6000.43
Aug 25, 20261,463.451,467.801,443.001,459.151,459.15-0.03%21,6260.20