Sylph Techno

Sylph Technologies Ltd Historical Data

NSEBSE

₹0.85

(4.94%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	0.82	0.84	0.78	0.78	1,101	47,11,605	44,30,556
07-Nov-2025	0.78	0.79	0.75	0.75	1,041	1,04,11,620	1,10,12,965
10-Nov-2025	0.76	0.78	0.73	0.77	1,069	59,79,136	51,72,763
11-Nov-2025	0.77	0.78	0.74	0.74	666	52,26,801	41,58,522
12-Nov-2025	0.73	0.76	0.72	0.75	538	18,10,618	22,75,362
13-Nov-2025	0.75	0.78	0.75	0.77	658	1,09,96,082	1,34,09,304
14-Nov-2025	0.79	0.8	0.77	0.8	655	1,00,49,090	85,03,263
17-Nov-2025	0.82	0.84	0.77	0.83	972	1,25,52,255	1,02,25,489
18-Nov-2025	0.84	0.87	0.83	0.87	911	75,35,580	75,75,554
19-Nov-2025	0.88	0.91	0.88	0.91	1,044	97,60,093	70,19,927
20-Nov-2025	0.94	0.95	0.93	0.94	1,167	1,55,00,892	79,76,858
21-Nov-2025	0.97	0.97	0.9	0.9	797	83,89,738	68,69,149
24-Nov-2025	0.86	0.88	0.86	0.86	725	1,30,89,244	1,14,89,328
25-Nov-2025	0.84	0.9	0.82	0.89	600	63,09,564	56,74,346
26-Nov-2025	0.92	0.93	0.88	0.92	647	53,21,900	35,24,885
27-Nov-2025	0.94	0.94	0.88	0.88	562	53,50,149	49,52,142
28-Nov-2025	0.87	0.89	0.84	0.86	418	12,21,884	10,39,478
01-Dec-2025	0.85	0.87	0.83	0.84	470	12,46,869	10,15,820
02-Dec-2025	0.83	0.85	0.8	0.81	387	14,79,865	15,83,365
03-Dec-2025	0.81	0.81	0.77	0.78	402	8,97,289	8,87,331
04-Dec-2025	0.79	0.81	0.77	0.81	423	14,24,897	11,70,314
05-Dec-2025	0.84	0.87	0.82	0.85	523	63,02,932	69,05,687

Sylph Techno: Related NEWS

No Record Found

Invest wise with Expert advice