Sathlokhar Synergys E&C Global Ltd

Sathlokhar Synergys E&C Global Ltd Historical Data

NSEBSE

₹421.65

(-0.30%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	417.05	422.9	417.05	419.9	125	1,30,26,730	25,000
16-Jun-2025	424	429.75	418.55	427.45	177	1,76,83,210	31,800
17-Jun-2025	427.5	434	415	418.1	322	3,86,72,540	64,400
18-Jun-2025	424.6	424.6	415.2	416.4	91	1,01,23,800	19,600
19-Jun-2025	419	421.9	394	408.85	297	3,79,68,550	71,000
20-Jun-2025	415.9	417.5	410.75	412.75	95	98,54,560	19,400
23-Jun-2025	409.9	412	401	404.05	161	1,64,99,840	30,400
24-Jun-2025	413.95	413.95	405.15	407.8	191	2,13,95,900	34,000
25-Jun-2025	405.9	412.3	402	402.55	200	2,09,54,530	37,000
26-Jun-2025	402.55	404	380	390.95	411	4,01,35,640	71,200
27-Jun-2025	393.5	396.5	385	391.1	223	2,10,70,320	37,000
30-Jun-2025	395	395	385.25	387.7	211	1,90,02,430	35,400
01-Jul-2025	392	392	385.25	387.3	104	99,30,560	19,000
02-Jul-2025	385	386.05	375	380	143	1,38,98,250	27,600
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

Sathlokhar Synergys E&C Global Ltd: Related NEWS

No Record Found

Invest wise with Expert advice