Sylph Techno

Sylph Technologies Ltd Historical Data

NSEBSE

₹0.9

(-4.26%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	0.77	0.77	0.72	0.75	887	1,00,86,673	78,25,715
24-Oct-2025	0.75	0.78	0.72	0.78	1,699	3,10,57,926	2,84,20,993
27-Oct-2025	0.8	0.81	0.77	0.8	870	89,35,568	62,02,879
28-Oct-2025	0.82	0.82	0.76	0.79	1,157	2,23,76,649	1,71,08,403
29-Oct-2025	0.8	0.8	0.76	0.77	1,001	1,25,13,388	1,36,01,321
30-Oct-2025	0.76	0.77	0.74	0.75	1,021	1,02,16,242	1,03,83,694
31-Oct-2025	0.75	0.78	0.74	0.77	653	1,28,80,578	1,58,42,423
03-Nov-2025	0.78	0.8	0.76	0.8	1,283	53,27,155	45,78,526
04-Nov-2025	0.81	0.82	0.8	0.82	1,398	61,57,377	60,10,573
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

Sylph Techno: Related NEWS

No Record Found

Invest wise with Expert advice