Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹477.9

(-2.50%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	443.5	447	433.7	435.95	161	1,66,50,470	26,600
05-Aug-2025	431.2	431.2	423	425.7	122	1,38,96,340	28,200
06-Aug-2025	425.7	431	421.05	425.4	65	80,72,090	17,400
07-Aug-2025	425	464.9	425	454.7	318	4,30,94,590	86,400
08-Aug-2025	460	464	448.2	449.35	104	1,12,32,130	21,800
11-Aug-2025	444.85	470	441	467.45	320	5,32,25,660	95,000
12-Aug-2025	470	479.95	451	465.85	143	2,60,28,690	44,600
13-Aug-2025	457.75	476	457.75	472.25	145	1,97,00,970	30,000
14-Aug-2025	478	482	455.3	460.3	92	1,33,57,280	24,400
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

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice