Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹499.95

(2.62%)

Sep 16, 2025|10:34:45 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	482	524.45	482	508.6	1,565	29,41,08,620	3,36,200
19-Aug-2025	515	519	502.1	515.4	405	9,20,92,120	1,36,800
20-Aug-2025	518.7	519	492.5	494.85	405	8,67,64,670	1,29,400
21-Aug-2025	499	505	485.25	490.15	235	4,36,20,010	68,000
22-Aug-2025	498	498	476.05	477.9	212	4,35,78,090	76,200
25-Aug-2025	482.25	487.55	476.5	480.5	223	5,17,49,280	94,400
26-Aug-2025	475	481	459	477.05	242	7,25,48,410	1,34,800
28-Aug-2025	477	529	477	507.85	402	5,78,32,150	77,800
29-Aug-2025	511.45	522.8	500	502.15	322	5,61,27,180	84,600
01-Sep-2025	509	510	490.05	499.2	140	2,09,98,750	29,800
02-Sep-2025	497	502	490.1	494.6	196	2,78,43,810	44,600
03-Sep-2025	497	505	490	494	151	2,36,10,690	34,200
04-Sep-2025	496.45	501.75	468	471.3	210	2,85,94,000	51,800
05-Sep-2025	472	484.25	464	468.05	189	2,64,95,440	35,400
08-Sep-2025	470	485	469	484.05	159	2,39,08,230	42,400
09-Sep-2025	484.05	484.05	462.5	464.55	216	4,26,65,130	83,000
10-Sep-2025	470	482.5	455	464.15	223	3,13,11,890	45,200
11-Sep-2025	464	465	455	461.4	133	2,15,54,940	42,600
12-Sep-2025	467.9	484.9	464	479.15	451	8,14,05,900	1,06,200
15-Sep-2025	485	490	475	487.2	268	4,06,32,810	57,600

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice