Sylph Techno

Sylph Technologies Ltd Historical Data

NSEBSE

₹1.03

(3.00%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Sylph Techno: Related NEWS

No Record Found

Invest wise with Expert advice