Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹489.5

(0.84%)

Dec 4, 2025|02:27:37 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	580	580	530.1	546.8	424	6,36,36,480	71,800
11-Nov-2025	558	564.45	530.05	532	488	6,29,24,250	69,000
12-Nov-2025	543	548	535.15	540.05	189	2,47,98,890	35,000
13-Nov-2025	540	550	532	537.5	267	3,52,56,410	39,000
14-Nov-2025	543.25	560	534.55	553.9	332	4,61,79,690	62,800
17-Nov-2025	553.9	565	552.05	556.45	177	2,86,68,790	40,000
18-Nov-2025	550.85	552	526	534.75	151	1,91,09,970	26,600
19-Nov-2025	537	550	536	540.4	180	2,25,70,200	29,400
20-Nov-2025	540	543	533	534.75	99	1,28,95,950	14,600
21-Nov-2025	534	534.9	499.95	519.2	213	2,82,62,050	37,000
24-Nov-2025	520	521.05	485.5	503.85	225	2,95,18,460	40,000
25-Nov-2025	505	518.9	502.5	506.2	135	1,70,34,650	20,800
26-Nov-2025	508.75	518.35	504	509.9	100	1,60,25,510	15,800
27-Nov-2025	520	520.5	508.5	515.3	118	2,04,04,170	26,600
28-Nov-2025	514.75	519.85	501	505.05	106	1,22,47,840	18,000
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

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice