Sylph Techno

Sylph Technologies Ltd Historical Data

NSEBSE

₹0.76

(-3.80%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	0.78	0.8	0.77	0.79	350	14,43,291	18,25,781
05-Sep-2025	0.8	0.8	0.76	0.79	604	27,85,004	36,43,607
08-Sep-2025	0.79	0.79	0.76	0.78	1,041	7,10,18,255	9,33,99,569
09-Sep-2025	0.78	0.79	0.76	0.78	427	16,88,043	16,04,757
10-Sep-2025	0.77	0.78	0.75	0.77	482	59,99,893	34,72,476
11-Sep-2025	0.78	0.79	0.75	0.79	417	20,73,877	17,10,265
12-Sep-2025	0.78	0.82	0.76	0.82	1,468	4,07,40,052	3,72,84,870
15-Sep-2025	0.86	0.86	0.85	0.86	596	36,99,293	37,86,985
16-Sep-2025	0.89	0.9	0.88	0.9	786	49,65,506	35,28,755
17-Sep-2025	0.93	0.94	0.86	0.9	892	80,79,618	34,70,091
18-Sep-2025	0.9	0.94	0.86	0.92	1,025	1,00,62,594	47,58,071
19-Sep-2025	0.93	0.96	0.92	0.96	971	1,59,38,108	1,07,18,112
22-Sep-2025	0.96	1	0.96	1	1,440	2,51,22,705	2,21,42,240
23-Sep-2025	1.03	1.04	1	1.03	1,086	2,45,01,679	1,66,23,948
24-Sep-2025	1.05	1.05	0.98	0.98	496	44,14,932	26,55,892
25-Sep-2025	0.94	0.98	0.94	0.95	796	94,70,598	36,55,122
26-Sep-2025	0.93	0.95	0.91	0.91	511	29,42,339	25,44,210
29-Sep-2025	0.87	0.93	0.87	0.87	758	1,69,34,152	1,51,95,524
30-Sep-2025	0.89	0.89	0.83	0.83	443	24,61,301	21,46,019
01-Oct-2025	0.79	0.79	0.79	0.79	446	10,74,709	13,60,392
03-Oct-2025	0.76	0.79	0.76	0.76	1,114	76,55,267	73,46,332

Sylph Techno: Related NEWS

No Record Found

Invest wise with Expert advice