BSE - Delayed Quote
INR
Syrma SGS Technology Limited (SYRMA.BO)
1,620.90
-47.50
(-2.85%)
At close: October 30 at 3:59:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,676.05
1,684.70
1,620.90
1,620.90
1,620.90
74,965
Oct 29, 2026
1,565.80
1,685.25
1,565.80
1,668.40
1,668.40
190,135
Oct 28, 2026
1,521.65
1,591.95
1,520.00
1,565.80
1,565.80
78,261
Oct 27, 2026
1,498.15
1,550.00
1,473.60
1,518.85
1,518.85
44,955
Oct 26, 2026
1,421.25
1,500.00
1,405.85
1,494.70
1,494.70
135,912
Oct 23, 2026
1,496.00
1,502.50
1,399.00
1,434.45
1,434.45
164,588
Oct 22, 2026
1,469.40
1,532.00
1,455.00
1,496.30
1,496.30
91,638
Oct 21, 2026
1,549.25
1,549.25
1,459.20
1,469.40
1,469.40
78,063
Oct 19, 2026
1,608.00
1,611.15
1,541.80
1,547.50
1,547.50
56,891
Oct 16, 2026
1,685.35
1,708.15
1,593.60
1,601.05
1,601.05
139,676
Oct 15, 2026
1,691.95
1,711.90
1,669.40
1,688.30
1,688.30
85,286
Oct 14, 2026
1,685.30
1,697.00
1,655.10
1,692.20
1,692.20
58,143
Oct 13, 2026
1,740.40
1,744.00
1,686.00
1,694.10
1,694.10
51,387
Oct 12, 2026
1,750.20
1,750.20
1,693.50
1,737.20
1,737.20
79,574
Oct 9, 2026
1,682.35
1,734.15
1,677.95
1,720.10
1,720.10
125,159
Oct 8, 2026
1,750.15
1,758.00
1,663.05
1,682.35
1,682.35
70,657
Oct 7, 2026
1,697.95
1,769.50
1,695.00
1,746.15
1,746.15
114,821
Oct 6, 2026
1,736.05
1,760.00
1,672.40
1,683.80
1,683.80
53,696
Oct 5, 2026
1,737.05
1,755.00
1,692.00
1,699.45
1,699.45
90,631
Oct 1, 2026
1,817.50
1,823.00
1,710.00
1,718.30
1,718.30
101,990
Sep 30, 2026
1,689.95
1,820.00
1,689.95
1,781.90
1,781.90
248,912
Sep 29, 2026
1,747.40
1,747.40
1,685.30
1,693.25
1,693.25
52,719
Sep 28, 2026
1,732.60
1,780.00
1,725.00
1,745.55
1,745.55
126,520
Sep 25, 2026
1,693.15
1,741.95
1,693.15
1,732.85
1,732.85
46,820
Sep 24, 2026
1,700.00
1,737.10
1,682.65
1,696.50
1,696.50
121,174
Sep 23, 2026
1,744.30
1,748.40
1,703.00
1,720.00
1,720.00
162,212
Sep 22, 2026
1,725.00
1,803.60
1,708.65
1,744.20
1,744.20
171,524
Sep 21, 2026
1,713.15
1,726.00
1,659.10
1,712.85
1,712.85
119,156
Sep 18, 2026
1,615.85
1,764.95
1,613.60
1,728.90
1,728.90
555,206
Sep 17, 2026
1,513.00
1,658.40
1,513.00
1,615.90
1,615.90
370,141
Sep 16, 2026
1,507.45
1,522.50
1,420.00
1,510.60
1,510.60
104,397
Sep 15, 2026
1,605.10
1,611.80
1,502.00
1,507.10
1,507.10
63,668
Sep 11, 2026
1,595.05
1,608.00
1,556.65
1,588.65
1,588.65
119,572
Sep 10, 2026
1,618.00
1,639.50
1,594.85
1,598.85
1,598.85
41,060
Sep 9, 2026
1,639.05
1,658.00
1,616.10
1,622.10
1,622.10
61,579
Sep 8, 2026
1,629.95
1,676.15
1,593.00
1,639.05
1,639.05
178,537
Sep 7, 2026
1,460.00
1,644.85
1,460.00
1,634.40
1,634.40
1,023,010
Sep 4, 2026
1,459.75
1,469.00
1,450.35
1,458.95
1,458.95
296,845
Sep 3, 2026
1,453.65
1,459.80
1,405.95
1,452.40
1,452.40
140,038
Sep 2, 2026
1,444.70
1,456.65
1,429.00
1,436.45
1,436.45
279,518
Sep 1, 2026
1,433.35
1,459.70
1,419.05
1,447.80
1,447.80
69,246
Aug 31, 2026
1,478.30
1,478.30
1,392.75
1,438.00
1,438.00
69,635
Aug 28, 2026
1,502.40
1,504.75
1,470.60
1,474.10
1,474.10
17,961
Aug 27, 2026
1,475.00
1,499.40
1,468.00
1,492.85
1,492.85
31,936
Aug 26, 2026
1,460.10
1,482.00
1,445.10
1,470.90
1,470.90
46,600
Aug 25, 2026
1,463.45
1,467.80
1,443.00
1,459.15
1,459.15
21,626
Aug 24, 2026
1,455.00
1,471.25
1,441.00
1,459.65
1,459.65
69,202
Aug 21, 2026
1,445.40
1,449.10
1,422.00
1,439.70
1,439.70
28,484
Aug 20, 2026
1,511.50
1,525.00
1,416.50
1,443.00
1,443.00
71,704
Aug 19, 2026
1,512.55
1,514.60
1,478.05
1,491.90
1,491.90
53,443
Aug 18, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
1,503.35
1,521.30
1,490.00
1,499.50
1,499.50
114,876
Aug 17, 2026
1,495.75
1,502.00
1,458.95
1,467.30
1,465.80
50,403
Aug 14, 2026
1,477.45
1,505.00
1,452.00
1,461.50
1,460.01
55,971
Aug 13, 2026
1,486.40
1,500.35
1,451.00
1,463.55
1,462.05
40,435
Aug 12, 2026
1,501.55
1,514.30
1,465.00
1,472.15
1,470.65
70,011
Aug 11, 2026
1,520.00
1,543.40
1,489.00
1,494.80
1,493.27
71,028
Aug 10, 2026
1,442.15
1,521.95
1,433.45
1,515.85
1,514.30
181,790
Aug 7, 2026
1,416.95
1,433.25
1,407.65
1,423.70
1,422.24
37,455
Aug 6, 2026
1,434.00
1,459.85
1,401.00
1,417.45
1,416.00
112,498
Aug 5, 2026
1,428.25
1,450.40
1,421.00
1,434.45
1,432.98
133,614
Aug 4, 2026
1,362.55
1,428.00
1,355.00
1,422.25
1,420.80
314,128
Aug 3, 2026
1,394.10
1,397.45
1,352.00
1,361.60
1,360.21
68,941
Jul 31, 2026
1,390.10
1,403.00
1,362.20
1,365.65
1,364.25
100,018
Jul 30, 2026
1,383.85
1,468.95
1,361.90
1,377.80
1,376.39
594,566
Jul 29, 2026
1,307.70
1,355.30
1,307.70
1,343.30
1,341.93
103,195
Jul 28, 2026
1,316.05
1,327.10
1,270.90
1,306.60
1,305.26
43,386
Jul 27, 2026
1,290.70
1,319.50
1,257.15
1,315.70
1,314.35
128,608
Jul 24, 2026
1,357.50
1,368.15
1,271.75
1,294.15
1,292.83
63,976
Jul 23, 2026
1,366.35
1,390.00
1,356.05
1,378.85
1,377.44
41,063
Jul 22, 2026
1,368.00
1,389.05
1,352.95
1,359.65
1,358.26
48,150
Jul 21, 2026
1,340.10
1,387.00
1,317.00
1,374.55
1,373.14
60,673
Jul 20, 2026
1,348.15
1,358.35
1,330.05
1,340.10
1,338.73
54,318
Jul 17, 2026
1,434.45
1,434.45
1,351.80
1,359.55
1,358.16
53,823
Jul 16, 2026
1,421.55
1,436.00
1,409.40
1,423.05
1,421.60
31,262
Jul 15, 2026
1,415.15
1,446.00
1,398.90
1,403.50
1,402.07
47,946
Jul 14, 2026
1,409.70
1,445.85
1,404.20
1,418.80
1,417.35
230,568
Jul 13, 2026
1,439.25
1,449.00
1,420.50
1,432.10
1,430.64
129,003
Jul 10, 2026
1,448.45
1,457.70
1,412.85
1,451.25
1,449.77
103,895
Jul 9, 2026
1,423.40
1,450.00
1,385.65
1,441.70
1,440.23
156,769
Jul 8, 2026
1,348.85
1,398.00
1,331.60
1,362.75
1,361.36
60,195
Jul 7, 2026
1,395.30
1,401.90
1,351.00
1,355.90
1,354.51
87,453
Jul 6, 2026
1,377.15
1,411.90
1,370.95
1,391.50
1,390.08
93,541
Jul 3, 2026
1,405.05
1,414.00
1,364.15
1,376.90
1,375.49
178,515
Jul 2, 2026
1,444.20
1,444.20
1,378.45
1,396.30
1,394.87
68,648
Jul 1, 2026
1,404.00
1,454.00
1,389.90
1,421.00
1,419.55
80,908
Jun 30, 2026
1,370.50
1,413.70
1,370.50
1,396.05
1,394.62
77,109
Jun 29, 2026
1,444.25
1,444.25
1,351.45
1,368.20
1,366.80
166,814
Jun 25, 2026
1,431.00
1,517.80
1,428.00
1,438.40
1,436.93
347,247
Jun 24, 2026
1,398.45
1,432.05
1,377.70
1,425.55
1,424.09
75,528
Jun 23, 2026
1,371.75
1,421.10
1,358.90
1,372.60
1,371.20
199,193
Jun 22, 2026
1,342.00
1,356.05
1,328.40
1,335.25
1,333.89
42,586
Jun 19, 2026
1,347.75
1,354.30
1,311.80
1,332.90
1,331.54
73,267
Jun 18, 2026
1,309.00
1,352.40
1,300.00
1,344.75
1,343.38
82,500
Jun 17, 2026
1,301.10
1,322.10
1,283.05
1,298.15
1,296.82
71,482
Jun 16, 2026
1,322.35
1,331.70
1,292.15
1,300.15
1,298.82
97,203
Jun 15, 2026
1,311.45
1,333.40
1,275.10
1,300.55
1,299.22
135,253
Jun 12, 2026
1,267.00
1,279.80
1,250.55
1,267.75
1,266.45
114,913
Jun 11, 2026
1,222.35
1,290.00
1,218.75
1,236.40
1,235.14
144,781
Jun 10, 2026
1,270.00
1,270.00
1,202.00
1,226.90
1,225.65
76,933
Jun 9, 2026
1,205.00
1,260.25
1,199.70
1,255.20
1,253.92
117,442
Jun 8, 2026
1,197.55
1,229.00
1,182.05
1,201.55
1,200.32
77,730
Jun 5, 2026
1,226.65
1,234.75
1,213.80
1,226.50
1,225.25
116,084
Jun 4, 2026
1,198.15
1,233.85
1,191.40
1,222.10
1,220.85
87,615
Jun 3, 2026
1,179.00
1,214.60
1,157.80
1,194.80
1,193.58
103,114
Jun 2, 2026
1,104.40
1,173.45
1,100.00
1,166.35
1,165.16
297,833
Jun 1, 2026
1,104.80
1,114.00
1,087.65
1,107.10
1,105.97
73,888
May 29, 2026
1,057.35
1,101.70
1,050.00
1,087.40
1,086.29
170,691
May 27, 2026
1,058.00
1,076.00
1,048.05
1,054.35
1,053.27
27,922
May 26, 2026
1,057.50
1,067.95
1,040.00
1,056.65
1,055.57
30,495
May 25, 2026
1,045.60
1,080.00
1,036.90
1,056.75
1,055.67
101,631
May 22, 2026
1,035.00
1,050.30
1,019.25
1,038.25
1,037.19
66,972
May 21, 2026
1,017.90
1,039.95
1,008.70
1,022.05
1,021.01
64,484
May 20, 2026
974.00
1,009.95
960.10
1,009.80
1,008.77
98,904
May 19, 2026
975.00
989.60
957.25
983.85
982.84
35,047
May 18, 2026
1,007.75
1,007.75
962.40
969.15
968.16
49,550
May 15, 2026
1,028.40
1,044.30
1,010.00
1,013.10
1,012.06
46,089
May 14, 2026
1,036.25
1,047.00
986.40
1,028.25
1,027.20
207,478
May 13, 2026
1,074.00
1,104.40
1,031.45
1,035.95
1,034.89
119,049
May 12, 2026
1,159.85
1,187.10
1,064.00
1,073.80
1,072.70
747,614
May 11, 2026
1,109.00
1,145.00
1,094.50
1,113.90
1,112.76
67,420
May 8, 2026
1,099.25
1,135.70
1,082.30
1,099.30
1,098.18
50,266
May 7, 2026
1,067.05
1,103.45
1,059.90
1,092.35
1,091.23
61,601
May 6, 2026
1,068.05
1,075.00
1,031.60
1,058.65
1,057.57
121,064
May 5, 2026
1,021.90
1,071.55
1,017.25
1,058.75
1,057.67
210,358
May 4, 2026
960.75
1,029.50
960.75
1,019.95
1,018.91
132,909
Apr 30, 2026
979.95
979.95
946.55
959.75
958.77
44,100
Apr 29, 2026
978.25
996.00
963.00
975.00
974.00
29,946
Apr 28, 2026
985.00
985.00
964.20
970.85
969.86
22,685
Apr 27, 2026
980.35
993.20
975.00
978.40
977.40
58,347
Apr 24, 2026
990.10
1,008.90
966.50
970.15
969.16
54,647
Apr 23, 2026
1,002.00
1,011.35
980.00
982.80
981.80
86,061
Apr 22, 2026
994.50
1,014.00
985.75
997.95
996.93
71,040
Apr 21, 2026
968.40
1,032.00
962.40
985.75
984.74
122,285
Apr 20, 2026
973.10
988.95
958.60
963.05
962.07
38,414
Apr 17, 2026
979.95
992.00
965.80
977.65
976.65
141,409
Apr 16, 2026
906.95
988.00
905.00
968.95
967.96
369,667
Apr 15, 2026
882.00
907.85
873.65
895.70
894.78
133,865
Apr 13, 2026
845.05
876.15
845.00
862.00
861.12
47,674
Apr 10, 2026
860.65
878.80
850.30
867.55
866.66
47,187
Apr 9, 2026
841.10
863.80
841.10
847.30
846.43
40,300
Apr 8, 2026
845.00
848.85
825.20
843.70
842.84
140,693
Apr 7, 2026
806.15
817.50
798.90
808.50
807.67
48,991
Apr 6, 2026
798.00
814.10
790.00
808.90
808.07
91,977
Apr 2, 2026
790.40
799.30
765.45
796.65
795.84
78,798
Apr 1, 2026
796.05
818.85
791.80
797.70
796.88
135,691
Mar 30, 2026
809.90
810.95
768.00
773.55
772.76
70,033
Mar 27, 2026
817.55
830.00
806.05
816.85
816.01
89,224
Mar 25, 2026
804.10
831.45
797.35
817.60
816.76
100,988
Mar 24, 2026
767.95
800.95
755.00
790.25
789.44
202,797
Mar 23, 2026
778.75
778.75
736.00
746.30
745.54
83,793
Mar 20, 2026
762.00
796.60
762.00
782.35
781.55
91,030
Mar 19, 2026
756.00
774.95
754.35
757.45
756.68
102,298
Mar 18, 2026
769.70
792.00
750.80
784.65
783.85
135,199
Mar 17, 2026
740.95
774.25
731.70
764.45
763.67
125,159
Mar 16, 2026
710.65
735.00
709.70
727.20
726.46
63,661
Mar 13, 2026
746.30
761.60
720.00
723.75
723.01
80,040
Mar 12, 2026
754.00
756.75
727.35
752.45
751.68
38,166
Mar 11, 2026
770.00
775.00
755.00
757.25
756.48
40,712
Mar 10, 2026
748.95
765.45
740.00
761.00
760.22
82,012
Mar 9, 2026
720.45
742.85
698.35
729.65
728.90
287,832
Mar 6, 2026
755.65
775.00
755.45
761.95
761.17
57,948
Mar 5, 2026
753.20
772.50
741.30
767.40
766.62
72,279
Mar 4, 2026
757.35
760.40
730.30
738.70
737.94
123,393
Mar 2, 2026
723.25
802.10
723.25
781.60
780.80
61,519
Feb 27, 2026
833.00
843.00
818.00
821.80
820.96
35,725
Feb 26, 2026
836.85
861.25
829.25
832.60
831.75
62,572
Feb 25, 2026
828.25
855.20
827.70
834.05
833.20
43,689
Feb 24, 2026
840.95
843.10
815.00
826.95
826.10
46,197
Feb 23, 2026
839.65
866.30
826.80
841.20
840.34
32,286
Feb 20, 2026
832.85
846.95
827.20
831.55
830.70
64,228
Feb 19, 2026
867.80
875.85
835.00
841.35
840.49
32,751
Feb 18, 2026
866.35
873.35
851.00
867.70
866.81
22,838
Feb 17, 2026
862.00
870.05
855.20
862.80
861.92
37,641
Feb 16, 2026
866.95
889.85
861.00
865.20
864.32
58,969
Feb 13, 2026
869.70
883.10
852.80
873.05
872.16
49,142
Feb 12, 2026
892.35
892.35
871.00
873.70
872.81
34,246
Feb 11, 2026
864.85
894.40
860.25
890.30
889.39
105,541
Feb 10, 2026
877.00
888.70
870.40
874.85
873.96
71,325
Feb 9, 2026
874.90
895.00
868.50
872.75
871.86
50,789
Feb 6, 2026
850.75
876.95
846.00
868.30
867.41
75,683
Feb 5, 2026
850.50
865.00
823.00
860.50
859.62
72,452
Feb 4, 2026
829.75
853.90
809.80
849.75
848.88
84,818
Feb 3, 2026
820.80
849.00
803.70
819.65
818.81
301,992
Feb 2, 2026
775.85
802.00
748.05
770.45
769.66
156,795
Jan 30, 2026
750.00
801.55
742.45
761.05
760.27
780,308
Jan 29, 2026
725.15
736.00
711.00
725.40
724.66
49,734
Jan 28, 2026
660.00
727.00
660.00
722.85
722.11
90,889
Jan 27, 2026
665.85
669.00
649.10
659.05
658.38
43,536
Jan 23, 2026
668.05
682.95
658.65
663.20
662.52
58,112
Jan 22, 2026
645.05
670.00
645.05
667.90
667.22
57,567
Jan 21, 2026
643.25
660.00
634.15
640.55
639.90
88,035
Jan 20, 2026
682.65
690.45
642.15
647.20
646.54
237,900
Jan 19, 2026
706.05
708.20
683.00
685.65
684.95
69,419
Jan 16, 2026
708.30
716.10
701.65
708.45
707.73
25,534
Jan 14, 2026
701.15
717.80
701.15
705.90
705.18
46,153
Jan 13, 2026
703.10
715.75
697.00
705.30
704.58
45,334
Jan 12, 2026
713.05
715.05
683.00
700.90
700.18
79,556
Jan 9, 2026
731.65
737.20
711.40
715.05
714.32
47,203
Jan 8, 2026
745.05
750.30
729.05
737.20
736.45
60,522
Jan 7, 2026
751.05
757.05
743.80
749.50
748.73
56,420
Jan 6, 2026
752.20
757.30
743.50
750.45
749.68
25,528
Jan 5, 2026
743.30
759.95
735.40
750.15
749.38
73,028
Jan 2, 2026
722.15
745.45
718.65
742.00
741.24
63,419
Jan 1, 2026
732.85
733.50
714.05
719.50
718.76
18,282
Dec 31, 2025
716.65
734.85
716.65
732.85
732.10
34,192
Dec 30, 2025
712.10
737.00
712.10
723.40
722.66
51,143
Dec 29, 2025
737.70
737.70
710.00
712.65
711.92
70,278
Dec 26, 2025
730.85
741.05
727.35
738.90
738.14
32,614
Dec 24, 2025
733.15
742.65
726.00
733.30
732.55
46,681
Dec 23, 2025
727.40
735.00
716.20
733.15
732.40
76,881
Dec 22, 2025
735.95
739.05
718.80
727.10
726.36
40,171
Dec 19, 2025
711.90
737.85
705.00
729.30
728.55
68,243
Dec 18, 2025
720.85
720.85
702.50
707.40
706.68
77,714
Dec 17, 2025
719.30
723.90
710.10
717.55
716.82
51,626
Dec 16, 2025
733.85
737.95
717.00
719.05
718.31
46,639
Dec 15, 2025
738.75
746.00
731.45
733.90
733.15
25,786
Dec 12, 2025
735.35
751.15
733.20
738.75
737.99
27,240
Dec 11, 2025
741.60
743.40
730.00
732.95
732.20
72,370
Dec 10, 2025
758.05
759.80
730.55
734.55
733.80
40,178
Dec 9, 2025
725.05
762.25
715.00
757.20
756.43
66,330
Dec 8, 2025
745.00
764.85
726.20
728.60
727.86
65,231
Dec 5, 2025
785.05
788.90
739.05
742.85
742.09
195,570
Dec 4, 2025
795.00
802.40
783.00
786.85
786.05
68,151
Dec 3, 2025
803.70
803.70
780.35
795.45
794.64
25,135
Dec 2, 2025
812.45
822.70
791.80
794.10
793.29
40,614
Dec 1, 2025
822.05
850.00
808.60
812.45
811.62
89,324
Nov 28, 2025
850.25
850.25
802.80
820.70
819.86
53,365
Nov 27, 2025
857.15
864.00
833.90
849.65
848.78
41,206
Nov 26, 2025
833.65
859.00
830.75
856.70
855.82
41,023
Nov 25, 2025
815.60
849.25
810.00
832.80
831.95
90,818
Nov 24, 2025
838.80
852.25
814.50
818.90
818.06
88,332
Nov 21, 2025
864.35
874.25
833.00
836.00
835.15
45,068
Nov 20, 2025
887.65
887.65
857.10
871.65
870.76
81,499
Nov 19, 2025
874.75
883.00
861.00
876.95
876.05
54,362
Nov 18, 2025
903.40
904.00
872.00
874.75
873.86
124,474
Nov 17, 2025
904.20
906.50
888.60
903.25
902.33
66,786
Nov 14, 2025
884.00
901.95
876.05
893.65
892.74
143,761
Nov 13, 2025
893.00
909.50
872.15
889.20
888.29
214,176
Nov 12, 2025
840.20
900.00
840.20
892.85
891.94
577,312
Nov 11, 2025
825.80
892.70
798.00
830.65
829.80
894,287
Nov 10, 2025
796.85
814.00
795.05
808.60
807.77
35,138
Nov 7, 2025
784.75
806.25
760.50
799.10
798.28
50,700
Nov 6, 2025
785.65
815.50
780.80
788.30
787.49
106,936
Nov 4, 2025
791.00
801.15
781.95
784.50
783.70
29,599
Nov 3, 2025
813.80
821.50
788.00
790.25
789.44
79,455
Oct 31, 2025
826.95
833.00
810.05
814.10
813.27
23,407
Oct 30, 2025
814.00
829.80
806.05
823.00
822.16
65,727
