Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹467.8

(0.70%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	509.75	513	497.85	501.5	231	3,90,80,040	57,800
19-Sep-2025	496.75	510	496.75	504	276	4,11,89,640	61,200
22-Sep-2025	513	525	505	507.1	468	7,50,65,960	1,14,000
23-Sep-2025	514.9	519	506.75	512.4	368	7,72,58,710	1,23,600
24-Sep-2025	514.95	514.95	500	501.35	260	3,99,76,900	67,800
25-Sep-2025	504	504	479.05	480	338	5,11,69,510	95,000
26-Sep-2025	490	490	470	474.9	240	3,26,55,710	49,000
29-Sep-2025	483.9	485	465	468.9	173	2,34,13,130	37,000
30-Sep-2025	485	485	472.5	475.8	167	1,82,69,230	29,800
01-Oct-2025	476	480	470	479.35	157	2,01,92,200	25,000
03-Oct-2025	477	483	472	478.45	178	2,22,75,460	32,200
06-Oct-2025	480.1	480.1	468	475.25	144	2,25,77,810	39,400
07-Oct-2025	475.25	495.9	475.1	479.95	196	2,73,67,330	34,200
08-Oct-2025	485	485	473	475.05	77	1,63,08,570	31,800
09-Oct-2025	475.1	487	470	475.65	132	1,71,15,650	26,400
10-Oct-2025	475.65	477	469.75	474.1	126	1,63,06,370	30,400
13-Oct-2025	478	480	461	464.8	211	2,30,90,510	38,000
14-Oct-2025	470	471.25	453	464.2	159	1,96,47,190	35,000
15-Oct-2025	464.2	469.15	450	455.5	116	1,67,82,440	29,400
16-Oct-2025	462	468	457	464.55	99	98,51,680	14,600
17-Oct-2025	464.55	474.9	458.3	467.8	153	1,74,69,220	28,600

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice