NSE: SYRMA | Series: EQ
-
LTP
469.30
2.75 (0.59 %) -
Open
464.90
468.95 -
High
475.90
470.50 -
Low
460.05
454.85 -
Close
467.00
466.55 -
52W High
647.10
06 Jan, 2025 -
52W Low
376.35
25 Oct, 2024
Upper Circuit: 559.86
Lower Circuit: 373.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 464.90 | 475.90 | 460.05 | 469.30 | 467.00 | 0.45 | 0.1 | 647.10 | 376.35 | 489,150 | 22.97 Crore | 27,641 |
| 02 Apr, 2025 | 468.95 | 470.50 | 454.85 | 466.80 | 466.55 | 2.65 | 0.57 | 647.10 | 376.35 | 542,607 | 25.09 Crore | 25,898 |
| 01 Apr, 2025 | 459.50 | 471.80 | 455.00 | 463.40 | 463.90 | 4.00 | 0.87 | 647.10 | 376.35 | 495,880 | 23.00 Crore | 30,602 |
| 28 Mar, 2025 | 476.00 | 485.00 | 454.95 | 456.00 | 459.90 | -14.80 | -3.12 | 647.10 | 376.35 | 566,481 | 26.56 Crore | 32,571 |
| 27 Mar, 2025 | 470.00 | 480.80 | 460.95 | 464.00 | 474.70 | 4.80 | 1.02 | 647.10 | 376.35 | 879,707 | 41.46 Crore | 34,948 |
| 26 Mar, 2025 | 490.30 | 490.30 | 468.00 | 470.00 | 469.90 | -18.00 | -3.69 | 647.10 | 376.35 | 776,463 | 37.14 Crore | 35,520 |
| 25 Mar, 2025 | 486.95 | 492.55 | 466.30 | 484.70 | 487.90 | 5.70 | 1.18 | 647.10 | 376.35 | 905,474 | 43.55 Crore | 41,877 |
| 24 Mar, 2025 | 474.00 | 485.70 | 471.10 | 483.00 | 482.20 | 13.30 | 2.84 | 647.10 | 376.35 | 811,309 | 38.89 Crore | 37,289 |
| 21 Mar, 2025 | 471.00 | 476.00 | 462.70 | 471.00 | 468.90 | 0.45 | 0.1 | 647.10 | 376.35 | 531,229 | 24.93 Crore | 26,317 |
| 20 Mar, 2025 | 474.75 | 478.50 | 461.25 | 467.75 | 468.45 | -0.15 | -0.03 | 647.10 | 376.35 | 746,446 | 35.11 Crore | 31,293 |
| 19 Mar, 2025 | 447.00 | 486.40 | 445.25 | 466.60 | 468.60 | 25.95 | 5.86 | 647.10 | 376.35 | 1,839,603 | 86.48 Crore | 75,757 |
| 18 Mar, 2025 | 422.50 | 446.45 | 419.60 | 443.75 | 442.65 | 25.80 | 6.19 | 647.10 | 376.35 | 1,068,996 | 46.85 Crore | 46,826 |
| 17 Mar, 2025 | 423.00 | 424.50 | 414.00 | 416.00 | 416.85 | 3.10 | 0.75 | 647.10 | 376.35 | 421,800 | 17.66 Crore | 27,928 |
| 13 Mar, 2025 | 422.60 | 426.90 | 409.50 | 415.50 | 413.75 | -3.85 | -0.92 | 647.10 | 376.35 | 646,989 | 26.95 Crore | 28,473 |
| 12 Mar, 2025 | 428.80 | 430.00 | 413.45 | 417.00 | 417.60 | -6.25 | -1.47 | 647.10 | 376.35 | 430,374 | 18.06 Crore | 20,061 |
| 11 Mar, 2025 | 414.90 | 428.80 | 413.55 | 425.50 | 423.85 | -1.05 | -0.25 | 647.10 | 376.35 | 604,252 | 25.49 Crore | 29,713 |
| 10 Mar, 2025 | 451.95 | 454.30 | 422.80 | 423.80 | 424.90 | -24.65 | -5.48 | 647.10 | 376.35 | 691,381 | 30.07 Crore | 33,374 |
| 07 Mar, 2025 | 441.05 | 456.00 | 440.25 | 448.00 | 449.55 | 9.65 | 2.19 | 647.10 | 376.35 | 751,764 | 33.67 Crore | 37,087 |
| 06 Mar, 2025 | 435.00 | 448.00 | 428.50 | 440.30 | 439.90 | 10.05 | 2.34 | 647.10 | 376.35 | 1,091,787 | 48.11 Crore | 51,061 |
| 05 Mar, 2025 | 428.10 | 438.70 | 423.10 | 430.00 | 429.85 | 4.80 | 1.13 | 647.10 | 376.35 | 731,448 | 31.48 Crore | 38,608 |
| 04 Mar, 2025 | 412.00 | 437.85 | 409.80 | 424.80 | 425.05 | 6.60 | 1.58 | 647.10 | 376.35 | 893,215 | 38.19 Crore | 50,808 |
| 03 Mar, 2025 | 419.95 | 422.70 | 397.00 | 417.55 | 418.45 | 4.60 | 1.11 | 647.10 | 376.35 | 1,039,495 | 42.65 Crore | 59,349 |