Price Data Selection & Download
Syrma SGS Share Price All Time Records & Statistics (Aug 2022 - May 2026)
917 daily OHLCV records on NSE from Aug. 2022 to May 2026. For live price, key ratios and fundamentals, see Syrma SGS share price chart.
Share Price All Time High
₹1188.00
May 12, 2026
NSE Exchange
Share Price All Time Low
₹248.10
January 30, 2023
NSE Exchange
Highest Volume Trading Day
59,961,608
August 26, 2022 • ₹310.50
NSE Exchange
Share Price History Data (Aug 2022 - May 2026)
SYRMA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1056.90 | ₹1075.75 | ₹1048.00 | ₹1053.80 | 544,786 |
| 2026-05-26 | ₹1060.60 | ₹1068.70 | ₹1039.00 | ₹1057.30 | 740,843 |
| 2026-05-25 | ₹1049.95 | ₹1080.00 | ₹1036.15 | ₹1057.25 | 1,019,492 |
| 2026-05-22 | ₹1035.85 | ₹1050.50 | ₹1018.50 | ₹1038.85 | 1,027,398 |
| 2026-05-21 | ₹1020.00 | ₹1039.85 | ₹1009.00 | ₹1024.65 | 1,700,509 |
| 2026-05-20 | ₹971.30 | ₹1010.00 | ₹960.15 | ₹1004.00 | 1,282,108 |
| 2026-05-19 | ₹975.00 | ₹988.85 | ₹957.40 | ₹984.15 | 802,254 |
| 2026-05-18 | ₹1005.05 | ₹1005.20 | ₹962.55 | ₹969.95 | 1,069,302 |
| 2026-05-15 | ₹1030.00 | ₹1044.60 | ₹1002.00 | ₹1013.25 | 944,499 |
| 2026-05-14 | ₹1043.00 | ₹1046.00 | ₹987.05 | ₹1028.70 | 2,534,579 |
| 2026-05-13 | ₹1075.00 | ₹1104.65 | ₹1031.00 | ₹1035.65 | 2,245,592 |
| 2026-05-12 | ₹1155.00 | ₹1188.00 | ₹1060.05 | ₹1075.20 | 11,303,958 |
| 2026-05-11 | ₹1104.80 | ₹1145.20 | ₹1092.00 | ₹1112.60 | 1,683,499 |
| 2026-05-08 | ₹1097.00 | ₹1136.45 | ₹1082.30 | ₹1100.15 | 1,231,265 |
| 2026-05-07 | ₹1061.00 | ₹1104.35 | ₹1059.00 | ₹1093.40 | 1,194,132 |
| 2026-05-06 | ₹1068.85 | ₹1075.95 | ₹1030.55 | ₹1059.35 | 928,176 |
| 2026-05-05 | ₹1023.30 | ₹1072.30 | ₹1018.10 | ₹1058.35 | 2,505,501 |
| 2026-05-04 | ₹963.60 | ₹1030.00 | ₹960.00 | ₹1018.55 | 1,649,812 |
| 2026-04-30 | ₹975.00 | ₹975.00 | ₹945.85 | ₹958.95 | 892,777 |
| 2026-04-29 | ₹977.00 | ₹997.00 | ₹962.55 | ₹976.05 | 1,113,857 |
| 2026-04-28 | ₹986.70 | ₹986.70 | ₹964.40 | ₹971.55 | 478,655 |
| 2026-04-27 | ₹983.00 | ₹993.10 | ₹974.60 | ₹979.40 | 655,093 |
| 2026-04-24 | ₹990.00 | ₹1008.85 | ₹965.90 | ₹969.60 | 1,115,340 |
| 2026-04-23 | ₹1005.00 | ₹1010.75 | ₹980.00 | ₹983.50 | 939,109 |
| 2026-04-22 | ₹989.00 | ₹1014.25 | ₹985.95 | ₹997.75 | 1,419,188 |
| 2026-04-21 | ₹966.00 | ₹1032.00 | ₹963.00 | ₹985.95 | 3,220,124 |
| 2026-04-20 | ₹974.90 | ₹988.95 | ₹958.00 | ₹963.35 | 744,368 |
| 2026-04-17 | ₹970.00 | ₹993.00 | ₹965.30 | ₹978.10 | 1,630,578 |
| 2026-04-16 | ₹906.00 | ₹988.90 | ₹904.00 | ₹968.75 | 6,845,002 |
| 2026-04-15 | ₹881.00 | ₹908.00 | ₹874.00 | ₹895.05 | 1,586,874 |
| 2026-04-13 | ₹850.00 | ₹875.90 | ₹844.50 | ₹861.50 | 965,957 |
| 2026-04-10 | ₹858.00 | ₹879.00 | ₹850.85 | ₹868.60 | 995,381 |
| 2026-04-09 | ₹843.00 | ₹864.00 | ₹842.00 | ₹847.40 | 758,609 |
| 2026-04-08 | ₹844.00 | ₹848.80 | ₹825.00 | ₹844.60 | 944,433 |
| 2026-04-07 | ₹805.95 | ₹818.00 | ₹800.00 | ₹808.45 | 512,672 |
| 2026-04-06 | ₹798.00 | ₹814.45 | ₹789.30 | ₹808.50 | 856,948 |
| 2026-04-02 | ₹791.00 | ₹799.10 | ₹765.20 | ₹796.30 | 770,684 |
| 2026-04-01 | ₹809.90 | ₹818.90 | ₹791.40 | ₹797.60 | 1,459,952 |
| 2026-03-30 | ₹805.80 | ₹811.60 | ₹765.90 | ₹773.10 | 1,093,175 |
| 2026-03-27 | ₹816.05 | ₹841.45 | ₹806.10 | ₹818.20 | 1,643,330 |
| 2026-03-25 | ₹801.00 | ₹831.95 | ₹795.55 | ₹817.75 | 2,035,624 |
| 2026-03-24 | ₹774.90 | ₹801.05 | ₹755.00 | ₹790.90 | 2,165,668 |
| 2026-03-23 | ₹775.00 | ₹777.65 | ₹735.70 | ₹746.00 | 979,054 |
| 2026-03-20 | ₹760.00 | ₹796.85 | ₹760.00 | ₹783.90 | 1,772,628 |
| 2026-03-19 | ₹765.00 | ₹774.95 | ₹754.00 | ₹757.90 | 1,174,159 |
| 2026-03-18 | ₹768.05 | ₹793.00 | ₹750.75 | ₹784.45 | 2,064,528 |
| 2026-03-17 | ₹740.00 | ₹774.85 | ₹732.00 | ₹765.60 | 2,744,252 |
| 2026-03-16 | ₹721.00 | ₹735.90 | ₹709.00 | ₹727.80 | 936,362 |
| 2026-03-13 | ₹748.00 | ₹762.00 | ₹719.35 | ₹724.55 | 820,782 |
| 2026-03-12 | ₹749.00 | ₹756.90 | ₹727.20 | ₹750.20 | 658,937 |
| 2026-03-11 | ₹766.05 | ₹775.55 | ₹754.15 | ₹757.50 | 932,222 |
| 2026-03-10 | ₹748.00 | ₹765.00 | ₹741.40 | ₹761.10 | 1,016,234 |
| 2026-03-09 | ₹730.00 | ₹741.95 | ₹700.10 | ₹729.10 | 1,784,005 |
| 2026-03-06 | ₹760.00 | ₹774.85 | ₹755.10 | ₹761.55 | 582,996 |
| 2026-03-05 | ₹749.95 | ₹777.00 | ₹741.15 | ₹766.95 | 1,119,878 |
| 2026-03-04 | ₹763.00 | ₹764.50 | ₹730.05 | ₹738.85 | 1,311,944 |
| 2026-03-02 | ₹779.35 | ₹802.60 | ₹763.35 | ₹781.35 | 1,493,348 |
| 2026-02-27 | ₹832.00 | ₹843.85 | ₹817.50 | ₹822.25 | 769,838 |
| 2026-02-26 | ₹835.80 | ₹861.10 | ₹830.00 | ₹833.50 | 914,199 |
| 2026-02-25 | ₹832.00 | ₹855.00 | ₹827.20 | ₹833.90 | 847,544 |
| 2026-02-24 | ₹837.95 | ₹843.15 | ₹815.15 | ₹826.95 | 624,176 |
| 2026-02-23 | ₹836.40 | ₹867.00 | ₹825.00 | ₹841.80 | 1,065,327 |
| 2026-02-20 | ₹834.00 | ₹847.35 | ₹828.00 | ₹832.40 | 571,323 |
| 2026-02-19 | ₹868.20 | ₹876.90 | ₹831.00 | ₹841.15 | 632,225 |
| 2026-02-18 | ₹863.70 | ₹873.85 | ₹850.60 | ₹868.20 | 736,367 |
| 2026-02-17 | ₹863.75 | ₹870.00 | ₹856.05 | ₹863.20 | 454,839 |
| 2026-02-16 | ₹870.90 | ₹889.95 | ₹861.75 | ₹865.20 | 735,395 |
| 2026-02-13 | ₹865.00 | ₹882.90 | ₹852.15 | ₹872.80 | 860,010 |
| 2026-02-12 | ₹890.00 | ₹890.00 | ₹871.00 | ₹874.20 | 668,303 |
| 2026-02-11 | ₹875.00 | ₹895.00 | ₹860.40 | ₹890.40 | 1,215,937 |
| 2026-02-10 | ₹876.20 | ₹888.45 | ₹871.00 | ₹874.50 | 809,307 |
| 2026-02-09 | ₹873.00 | ₹895.00 | ₹866.80 | ₹872.15 | 1,677,905 |
| 2026-02-06 | ₹852.50 | ₹877.20 | ₹846.00 | ₹868.60 | 2,081,789 |
| 2026-02-05 | ₹850.00 | ₹865.00 | ₹822.15 | ₹860.60 | 1,846,003 |
| 2026-02-04 | ₹818.00 | ₹854.00 | ₹808.70 | ₹850.20 | 2,455,947 |
| 2026-02-03 | ₹850.00 | ₹850.00 | ₹803.35 | ₹820.15 | 3,933,687 |
| 2026-02-02 | ₹774.80 | ₹802.55 | ₹748.20 | ₹769.35 | 2,504,120 |
| 2026-02-01 | ₹765.10 | ₹812.00 | ₹720.30 | ₹767.25 | 2,987,001 |
| 2026-01-30 | ₹747.90 | ₹802.00 | ₹742.20 | ₹761.00 | 12,131,593 |
| 2026-01-29 | ₹730.00 | ₹736.10 | ₹711.00 | ₹724.05 | 1,135,778 |
| 2026-01-28 | ₹660.95 | ₹728.40 | ₹660.95 | ₹722.90 | 1,690,981 |
| 2026-01-27 | ₹667.95 | ₹669.50 | ₹649.50 | ₹657.10 | 498,330 |
| 2026-01-23 | ₹668.80 | ₹683.00 | ₹659.15 | ₹665.35 | 788,279 |
| 2026-01-22 | ₹654.45 | ₹670.00 | ₹648.20 | ₹667.55 | 700,585 |
| 2026-01-21 | ₹644.00 | ₹659.80 | ₹634.50 | ₹640.15 | 1,458,011 |
| 2026-01-20 | ₹688.05 | ₹689.85 | ₹642.05 | ₹646.75 | 938,312 |
| 2026-01-19 | ₹708.00 | ₹708.40 | ₹682.00 | ₹685.65 | 517,542 |
| 2026-01-16 | ₹705.95 | ₹716.95 | ₹701.15 | ₹708.15 | 424,136 |
| 2026-01-14 | ₹706.00 | ₹717.85 | ₹701.50 | ₹706.05 | 485,308 |
| 2026-01-13 | ₹707.95 | ₹715.80 | ₹697.30 | ₹705.20 | 605,387 |
| 2026-01-12 | ₹714.95 | ₹715.40 | ₹682.45 | ₹700.90 | 863,567 |
| 2026-01-09 | ₹734.00 | ₹737.90 | ₹711.00 | ₹714.75 | 914,338 |
| 2026-01-08 | ₹749.00 | ₹750.55 | ₹729.10 | ₹737.25 | 746,545 |
| 2026-01-07 | ₹752.00 | ₹757.50 | ₹744.10 | ₹749.40 | 511,731 |
| 2026-01-06 | ₹753.00 | ₹757.90 | ₹743.50 | ₹750.60 | 675,230 |
| 2026-01-05 | ₹745.00 | ₹760.00 | ₹735.10 | ₹750.25 | 822,101 |
| 2026-01-02 | ₹722.90 | ₹744.80 | ₹718.00 | ₹741.90 | 808,159 |
| 2026-01-01 | ₹733.00 | ₹734.95 | ₹714.00 | ₹719.40 | 459,942 |
Syrma SGS Share Price Performance Analysis (Aug 2022 - May 2026)
SYRMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+46.48%
₹719.40 → ₹1053.80
Year to Date
Price Volatility
14.47%
Low Volatility
Year to Date
Average Daily Volume
1,471,526
Year to Date Average
NSE Exchange
Syrma SGS Share Price History – Frequently Asked Questions
Common questions about SYRMA historical data and records. Examine SYRMA Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Syrma SGS (SYRMA)?
The all-time high share price of Syrma SGS was ₹1188.0 recorded on May 12, 2026 on the NSE exchange.
What is the all-time low share price of Syrma SGS (SYRMA)?
The all-time low share price of Syrma SGS was ₹248.1 recorded on January 30, 2023 on the NSE exchange.
How can I download SYRMA historical share price data?
You can download Syrma SGS historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SYRMA shares?
The highest trading volume day for Syrma SGS was 59,961,608 shares traded on August 26, 2022 on the NSE exchange, with share price at ₹310.5.