Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹442.5

(2.44%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	382	382	378	379.05	70	66,83,060	14,200
04-Jul-2025	379.5	381	368	374.3	177	1,73,76,290	37,200
07-Jul-2025	370.5	389.8	362.25	386.75	236	2,34,92,520	42,800
08-Jul-2025	388.9	388.9	370	372.4	177	1,80,50,410	33,000
09-Jul-2025	372.4	408	362	398.2	412	4,08,37,040	62,000
10-Jul-2025	398.2	426.5	398.2	422.9	420	5,14,19,390	80,600
11-Jul-2025	425.95	426.95	415.6	421.65	174	1,91,32,210	32,600
14-Jul-2025	425	435	419	421.75	297	3,40,45,220	53,000
15-Jul-2025	425	430	420.05	421.55	216	2,40,81,310	46,600
16-Jul-2025	421.55	421.55	415.5	416.7	102	1,10,29,470	25,000
17-Jul-2025	422	422.95	408.2	411.8	149	1,69,22,260	29,000
18-Jul-2025	413	418.85	410	417.5	74	68,04,550	12,600
21-Jul-2025	415	427.1	411.05	422.3	135	1,36,45,450	23,200
22-Jul-2025	418	426	416	416.35	79	75,10,090	14,600
23-Jul-2025	418	418	404.9	407	86	80,27,960	15,400
24-Jul-2025	407.1	411.8	397	404.15	112	1,48,99,100	28,400
25-Jul-2025	403	408.7	394.2	395.7	100	99,75,570	19,400
28-Jul-2025	402	432	402	425.85	455	5,27,77,910	86,800
29-Jul-2025	425.85	431	411	421.25	144	1,49,44,060	24,400
30-Jul-2025	421.25	427	417.5	420.55	149	1,64,69,220	28,200
31-Jul-2025	418	435	411.85	431.95	239	2,78,36,460	46,800
01-Aug-2025	435	457.5	430.05	442.5	414	6,53,06,130	1,26,400

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice