Sylph Techno

Sylph Technologies Ltd Historical Data

NSEBSE

₹0.82

(3.80%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	0.97	0.97	0.89	0.97	750	1,43,46,214	1,50,83,418
18-Aug-2025	1.01	1.01	0.93	0.98	709	1,36,07,286	1,42,87,314
19-Aug-2025	0.94	0.94	0.94	0.94	260	71,36,170	75,91,671
20-Aug-2025	0.9	0.9	0.9	0.9	279	3,75,761	4,17,513
21-Aug-2025	0.86	0.86	0.86	0.86	427	1,30,37,067	1,51,59,381
22-Aug-2025	0.82	0.9	0.82	0.82	1,151	2,03,59,794	2,46,31,715
25-Aug-2025	0.78	0.85	0.78	0.78	1,151	68,36,594	86,66,761
26-Aug-2025	0.75	0.8	0.75	0.79	648	40,14,239	53,00,439
28-Aug-2025	0.78	0.81	0.76	0.81	564	40,33,999	51,00,975
29-Aug-2025	0.77	0.8	0.77	0.77	432	14,23,534	18,44,368
01-Sep-2025	0.74	0.8	0.74	0.78	511	27,69,115	35,61,601
02-Sep-2025	0.8	0.8	0.77	0.78	423	1,08,93,511	1,39,62,119
03-Sep-2025	0.79	0.8	0.75	0.78	574	28,76,292	37,67,773
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

Sylph Techno: Related NEWS

No Record Found

Invest wise with Expert advice