Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹548.7

(4.77%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	499	504	485.05	495.1	619	8,71,45,430	1,02,000
21-Oct-2025	500	510.4	500	504.9	250	4,07,40,080	57,600
23-Oct-2025	520	530	513.2	521.2	607	8,05,66,760	1,10,400
24-Oct-2025	528	528	508.1	513.4	292	3,87,47,730	55,400
27-Oct-2025	515.95	521.9	500	504.5	284	3,69,36,800	51,800
28-Oct-2025	514.8	532.4	505	522.25	584	7,65,17,050	1,08,000
29-Oct-2025	525	535	522.05	529.2	300	4,30,81,350	57,800
30-Oct-2025	528.5	549.9	515	543.3	564	7,97,72,800	84,800
31-Oct-2025	544.55	578	544.55	558.35	855	13,55,53,800	1,29,200
03-Nov-2025	561.2	573.6	544	546.7	341	5,24,91,180	56,800
04-Nov-2025	547	554.4	535	538.55	238	3,76,99,230	34,400
06-Nov-2025	535.3	536.25	520.2	523.7	224	3,50,65,450	46,400
07-Nov-2025	533.95	550.9	526.05	548.7	358	5,20,01,500	67,600

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice