Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹458

(0.15%)

Dec 31, 2025|09:29:14 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	505.05	505.05	492.15	494.7	164	2,01,15,980	27,600
02-Dec-2025	491	494	480.5	486.85	140	1,70,83,930	27,200
03-Dec-2025	479.25	488.35	475	485.4	89	1,03,77,430	16,400
04-Dec-2025	482.5	501	482.5	490.75	102	1,11,39,500	16,800
05-Dec-2025	489.9	490.5	476.2	478.35	138	1,47,34,510	23,000
08-Dec-2025	474.1	484	453	461.65	175	2,14,96,910	35,400
09-Dec-2025	457.05	477	444.4	475.55	203	2,20,24,130	30,600
10-Dec-2025	480	487.5	460	466.55	94	99,78,760	16,200
11-Dec-2025	474.95	475	461	468.95	112	1,24,53,910	18,600
12-Dec-2025	465.15	475.95	465.15	471.05	104	1,38,68,450	23,000
15-Dec-2025	478	478	468.1	472.05	45	53,74,690	7,400
16-Dec-2025	469.3	477.5	465.35	471.25	118	1,89,89,380	28,400
17-Dec-2025	471.55	474.4	465.5	471.35	80	1,01,62,540	17,200
18-Dec-2025	471	471	466.55	468.25	39	48,77,430	8,800
19-Dec-2025	465.4	471.2	464	464.7	56	73,70,500	13,200
22-Dec-2025	470	472.95	460	460.65	83	86,53,030	14,600
23-Dec-2025	463.85	464.5	453	458.4	129	1,39,44,960	23,800
24-Dec-2025	458.4	462.1	455	458.55	69	86,35,020	13,600
26-Dec-2025	454.25	456.7	449	451.2	134	1,68,26,470	30,800
29-Dec-2025	450	452.95	440	446.85	94	1,17,11,270	20,200
30-Dec-2025	446.95	465.05	442	457.3	98	1,13,83,000	18,400

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice