BSE - Delayed Quote INR

Sylph Technologies Limited (SYLPH.BO)

0.8700
0.0000
(0.00%)
At close: May 30 at 3:52:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.88000.88000.84000.87000.8700508,800
May 29, 20250.88000.90000.85000.87000.8700407,615
May 28, 20250.86000.89000.85000.87000.8700442,818
May 27, 20250.91000.91000.86000.89000.8900234,941
May 26, 20250.91000.91000.87000.89000.8900195,855
May 23, 20250.87000.90000.86000.89000.8900141,931
May 22, 20250.90000.90000.86000.87000.8700284,461
May 21, 20250.92000.92000.81000.87000.87001,149,746
May 20, 20250.91000.91000.89000.90000.9000108,083
May 19, 20250.89000.91000.88000.89000.8900346,492
May 16, 20250.92000.92000.87000.89000.8900214,137
May 15, 20250.91000.92000.86000.87000.8700400,032
May 14, 20250.86000.89000.83000.88000.8800537,401
May 13, 20250.89000.89000.81000.86000.8600789,671
May 12, 20250.94000.95000.86000.87000.87002,077,444
May 9, 20250.88000.94000.86000.93000.9300294,182
May 8, 20250.90000.95000.88000.89000.89001,003,799
May 7, 20250.91000.94000.91000.92000.9200186,551
May 6, 20250.98000.98000.91000.94000.9400258,201
May 5, 20250.97001.00000.92000.98000.9800754,647
May 2, 20250.95000.98000.90000.96000.9600369,369
Apr 30, 20250.95000.95000.93000.93000.9300172,716
Apr 29, 20250.93000.97000.92000.94000.9400251,036
Apr 28, 20250.94000.97000.91000.94000.9400357,469
Apr 25, 20250.96000.98000.92000.95000.9500334,832
Apr 24, 20251.00001.01000.97001.00001.0000278,550
Apr 23, 20250.99001.02000.98001.00001.0000313,094
Apr 22, 20251.00001.02000.98001.00001.0000588,556
Apr 21, 20251.00001.02000.96000.98000.9800322,036
Apr 17, 20251.03001.05000.96001.01001.0100689,279
Apr 16, 20251.08001.09001.00001.04001.0400915,923
Apr 15, 20251.09001.09001.03001.06001.0600461,875
Apr 11, 20250.99001.04000.99001.03001.0300917,538
Apr 9, 20251.01001.02000.94000.99000.9900622,053
Apr 8, 20250.94001.02000.89000.98000.98002,571,677
Apr 7, 20250.93000.96000.93000.93000.93001,110,368
Apr 4, 20251.09001.09000.98001.03001.03004,429,796
Apr 3, 20251.02001.10001.00001.08001.08001,537,039
Apr 2, 20251.01001.05000.97001.03001.03002,737,189
Apr 1, 20250.99001.02000.97001.01001.0100602,374
Mar 28, 20251.01001.02000.97000.99000.9900809,584
Mar 27, 20251.03001.03000.93001.01001.0100717,071
Mar 26, 20250.94001.00000.86000.99000.99001,912,405
Mar 25, 20250.97000.97000.92000.94000.9400828,345
Mar 24, 20250.93000.99000.87000.97000.97001,526,886
Mar 21, 20250.93000.96000.86000.93000.9300646,142
Mar 20, 20250.90000.93000.86000.90000.90001,154,938
Mar 19, 20250.87000.92000.87000.92000.92001,900,399
Mar 18, 20250.74000.85000.74000.84000.84001,386,612
Mar 17, 20250.79000.82000.74000.78000.78001,593,232
Mar 13, 20250.79000.79000.75000.79000.7900131,931
Mar 12, 20250.76000.78000.75000.76000.7600115,766
Mar 11, 20250.78000.80000.75000.75000.7500343,119
Mar 10, 20250.80000.80000.77000.78000.7800211,356
Mar 7, 20250.83000.85000.77000.79000.7900458,337
Mar 6, 20250.81000.81000.78000.81000.8100460,261
Mar 5, 20250.78000.79000.76000.78000.7800246,965
Mar 4, 20250.77000.78000.76000.76000.7600219,829
Mar 3, 20250.78000.79000.76000.77000.7700488,747
Feb 28, 20250.79000.80000.75000.79000.7900726,260
Feb 27, 20250.77000.80000.75000.78000.7800564,328
Feb 25, 20250.75000.77000.74000.77000.7700533,744
Feb 24, 20250.76000.76000.73000.74000.7400412,800
Feb 21, 20250.78000.78000.75000.76000.76001,179,117
Feb 20, 20250.78000.86000.78000.78000.78001,606,890
Feb 19, 20250.82000.82000.82000.82000.8200694,079
Feb 18, 20250.88000.92000.86000.86000.8600275,363
Feb 17, 20250.94000.96000.88000.90000.9000479,921
Feb 14, 20250.97000.97000.91000.92000.9200242,566
Feb 13, 20250.92000.97000.90000.95000.9500177,071
Feb 12, 20250.94000.96000.89000.93000.9300267,555
Feb 11, 20250.93000.97000.89000.93000.9300251,513
Feb 10, 20250.98000.98000.92000.93000.9300277,803
Feb 7, 20251.00001.00000.95000.96000.9600222,642
Feb 6, 20250.97001.00000.97000.98000.9800232,987
Feb 5, 20250.99001.00000.96000.97000.9700371,758
Feb 4, 20251.02001.02000.96001.00001.0000236,934
Feb 3, 20250.99001.01000.95001.00001.0000382,109
Feb 1, 20251.04001.05000.95000.98000.9800324,936
Jan 31, 20250.96001.00000.93001.00001.0000227,814
Jan 30, 20250.99001.01000.95000.96000.9600449,030
Jan 29, 20251.03001.03000.98000.99000.9900135,964
Jan 28, 20251.00001.04000.95001.01001.0100227,973
Jan 27, 20251.03001.03000.97001.00001.0000212,040
Jan 24, 20251.05001.05000.99001.00001.0000207,951
Jan 23, 20251.11001.11001.03001.04001.0400333,697
Jan 22, 20251.11001.11001.05001.08001.0800146,728
Jan 21, 20251.08001.11001.05001.09001.0900378,840
Jan 20, 20251.02001.07001.02001.06001.0600355,590
Jan 17, 20250.99001.02000.97001.02001.0200316,025
Jan 16, 20251.01001.02000.95000.98000.9800285,398
Jan 15, 20250.99001.02000.95000.99000.9900379,308
Jan 14, 20251.01001.02000.95000.99000.99001,314,954
Jan 13, 20251.05001.05000.97001.00001.00001,334,259
Jan 10, 20251.00001.06000.99001.02001.0200866,662
Jan 9, 20251.11001.11001.04001.04001.04001,619,856
Jan 8, 20251.15001.16001.08001.09001.0900483,832
Jan 7, 20251.13001.16001.09001.12001.1200806,185
Jan 6, 20251.14001.19001.09001.14001.14002,319,168
Jan 3, 20251.13001.15001.06001.14001.1400628,670
Jan 2, 20251.16001.16001.08001.11001.1100587,208
Jan 1, 20251.12001.14001.08001.12001.1200477,350
Dec 31, 20241.14001.14001.05001.12001.1200479,119
Dec 30, 20241.09001.13001.04001.10001.1000699,893
Dec 27, 20241.13001.13001.06001.08001.08002,088,408
Dec 26, 20241.11001.14001.04001.10001.10002,767,659
Dec 24, 20241.13001.13001.08001.09001.09002,128,310
Dec 23, 20241.20001.20001.13001.13001.13002,220,126
Dec 20, 20241.23001.23001.15001.18001.18003,623,833
Dec 19, 20241.12001.21001.12001.19001.19004,349,955
Dec 18, 20241.10001.20001.10001.17001.17004,352,596
Dec 17, 20241.15001.15001.15001.15001.1500302,305
Dec 16, 20241.21001.21001.21001.21001.2100344,847
Dec 13, 20241.27001.27001.27001.27001.2700407,700
Dec 12, 20241.36001.40001.33001.33001.3300787,086
Dec 11, 20241.45001.46001.36001.39001.39002,476,570
Dec 10, 20241.49001.49001.31001.40001.400016,928,550
Dec 9, 20241.38001.39001.33001.39001.39008,943,886
Dec 6, 20241.25001.27001.24001.27001.2700775,840
Dec 5, 20241.16001.16001.10001.16001.16002,725,859
Dec 4, 20241.11001.11001.11001.11001.1100211,563
Dec 3, 20241.05001.06001.04001.06001.0600738,687
Dec 2, 20240.99001.02000.98001.01001.0100483,520
Nov 29, 20240.96000.99000.95000.98000.9800528,373
Nov 28, 20240.99000.99000.93000.95000.9500464,057
Nov 27, 20240.98001.00000.95000.96000.9600810,587
Nov 26, 20241.06001.08000.99000.99000.99001,254,167
Nov 25, 20241.00001.05001.00001.04001.0400671,156
Nov 22, 20240.99001.00000.97001.00001.0000510,923
Nov 21, 20240.95000.96000.92000.96000.9600873,005
Nov 19, 20240.91000.92000.88000.92000.9200715,655
Nov 18, 20240.86000.88000.82000.88000.88001,036,344
Nov 14, 20240.92000.92000.86000.86000.86001,654,760
Nov 13, 20240.91000.93000.90000.90000.9000734,241
Nov 12, 20241.01001.02000.94000.94000.94001,771,484
Nov 11, 20240.98000.98000.95000.98000.9800385,442
Nov 8, 20241.02001.03000.96000.97000.9700535,401
Nov 7, 20241.06001.06001.00001.00001.00001,720,073
Nov 6, 20241.11001.14001.05001.05001.05001,922,762
Nov 4, 20241.05001.05001.01001.05001.05002,048,975
Nov 1, 20241.00001.00001.00001.00001.0000156,908
Oct 31, 20240.95000.96000.94000.96000.9600599,135
Oct 29, 20240.88000.88000.85000.88000.88001,527,160
Oct 28, 20240.82000.84000.80000.84000.8400240,678
Oct 25, 20240.86000.86000.80000.80000.8000695,421
Oct 24, 20240.85000.88000.84000.84000.84001,081,156
Oct 23, 20240.92000.94000.88000.88000.8800850,744
Oct 22, 20240.98000.98000.92000.92000.9200774,366
Oct 21, 20240.98000.98000.95000.96000.9600429,729
Oct 18, 20241.00001.00000.95000.96000.9600443,760
Oct 17, 20240.95000.98000.91000.97000.97001,581,163
Oct 16, 20240.98000.98000.94000.94000.94002,475,439
Oct 15, 20240.90000.98000.90000.98000.98005,693,440
Oct 14, 20240.94000.94000.94000.94000.94001,146,983
Oct 11, 20241.02001.02000.98000.98000.98002,139,154
Oct 10, 20241.14001.14001.03001.03001.030012,429,580
Oct 9, 20241.25001.31001.14001.14001.14009,241,827
Oct 8, 20241.29001.36001.17001.26001.26007,767,652
Oct 7, 20241.29001.34001.29001.29001.2900402,213
Oct 4, 20241.42001.42001.35001.35001.3500826,186
Oct 3, 20241.49001.49001.42001.42001.4200655,742
Oct 1, 20241.44001.49001.40001.49001.49002,495,004
Sep 30, 20241.49001.53001.42001.42001.4200607,423
Sep 27, 20241.51001.54001.44001.49001.4900613,846
Sep 26, 20241.47001.51001.45001.50001.5000216,855
Sep 25, 20241.47001.52001.47001.49001.4900278,908
Sep 24, 20241.53001.56001.44001.47001.4700748,012
Sep 23, 20241.60001.60001.49001.50001.5000295,225
Sep 20, 20241.52001.58001.52001.55001.5500142,491
Sep 19, 20241.55001.60001.50001.52001.5200325,736
Sep 18, 20241.62001.62001.53001.55001.5500354,729
Sep 17, 20241.61001.63001.55001.59001.5900271,961
Sep 16, 20241.55001.59001.49001.57001.57001,420,989
Sep 13, 20241.55001.56001.45001.52001.5200290,464
Sep 12, 20241.57001.58001.49001.52001.5200331,234
Sep 11, 20241.62001.65001.51001.54001.5400626,838
Sep 10, 20241.54001.61001.51001.58001.5800481,485
Sep 9, 20241.64001.64001.50001.54001.5400419,296
Sep 6, 20241.57001.57001.57001.57001.5700348,387
Sep 5, 20241.54001.54001.53001.54001.5400217,483
Sep 4, 20241.50001.51001.50001.51001.5100155,217
Sep 3, 20241.53001.53001.53001.53001.5300137,523
Sep 2, 20241.59001.59001.56001.56001.5600112,630
Aug 30, 20241.59001.59001.59001.59001.5900418,035
Aug 29, 20241.54001.56001.54001.56001.560092,575
Aug 28, 20241.56001.56001.53001.53001.5300517,077
Aug 26, 20241.58001.58001.56001.57001.5700137,442
Aug 23, 20241.60001.60001.57001.58001.5800364,689
Aug 22, 20241.60001.60001.60001.60001.6000271,599
Aug 21, 20241.64001.64001.62001.63001.6300155,825
Aug 20, 20241.67001.70001.64001.65001.6500264,161
Aug 19, 20241.72001.72001.67001.67001.6700117,914
Aug 16, 20241.72001.72001.70001.70001.700081,820
Aug 14, 20241.75001.75001.69001.69001.6900224,276
Aug 13, 20241.66001.72001.66001.72001.7200148,723
Aug 12, 20241.69001.71001.69001.69001.6900160,248
Aug 9, 20241.74001.74001.71001.72001.7200151,298
Aug 8, 20241.73001.74001.73001.74001.7400317,776
Aug 7, 20241.76001.77001.76001.76001.7600105,561
Aug 6, 20241.75001.77001.75001.76001.7600171,334
Aug 5, 20241.80001.80001.74001.74001.7400154,124
Aug 2, 20241.73001.77001.73001.77001.7700196,995
Aug 1, 20241.76001.76001.76001.76001.760078,401
Jul 31, 20241.79001.79001.79001.79001.7900185,214
Jul 30, 20241.89001.90001.78001.82001.8200586,125
Jul 29, 20241.80001.87001.72001.86001.8600494,431
Jul 26, 20241.88001.89001.76001.81001.81002,027,145
Jul 25, 20241.81001.81001.77001.80001.80002,002,405
Jul 24, 20241.73001.73001.73001.73001.7300781,212
Jul 23, 20241.65001.65001.65001.65001.6500194,233
Jul 22, 20241.56001.63001.51001.58001.58001,282,947
Jul 19, 20241.56001.56001.56001.56001.5600228,426
Jul 18, 20241.59001.59001.59001.59001.5900152,836
Jul 16, 20241.62001.62001.62001.62001.6200136,372
Jul 15, 20241.65001.65001.65001.65001.6500132,512
Jul 12, 20241.68001.68001.68001.68001.6800390,515
Jul 11, 20241.71001.71001.71001.71001.7100164,264
Jul 10, 20241.77001.77001.74001.74001.7400144,483
Jul 9, 20241.78001.78001.77001.77001.7700345,877
Jul 8, 20241.80001.80001.80001.80001.8000386,133
Jul 5, 20241.83001.83001.83001.83001.8300340,188
Jul 4, 20241.89001.89001.86001.86001.8600364,970
Jul 3, 20241.86001.89001.83001.89001.8900433,853
Jul 2, 20241.86001.86001.86001.86001.8600435,252
Jul 1, 20241.89001.89001.89001.89001.8900381,713
Jun 28, 20241.92001.92001.92001.92001.9200252,122
Jun 27, 20241.95001.95001.95001.95001.9500268,382
Jun 26, 20241.98001.98001.98001.98001.9800254,489
Jun 25, 20242.02002.02002.02002.02002.0200217,827
Jun 24, 20242.06002.06002.06002.06002.0600233,660
Jun 21, 20242.10002.10002.10002.10002.1000130,450
Jun 20, 20242.14002.14002.14002.14002.140083,975
Jun 19, 20242.18002.18002.18002.18002.180089,235
Jun 18, 20242.22002.22002.22002.22002.2200123,508
Jun 14, 20242.26002.26002.26002.26002.260083,405
Jun 13, 20242.30002.30002.30002.30002.3000599,779
Jun 12, 20242.28002.35002.28002.34002.34001,281,181
Jun 11, 20242.20002.27002.19002.24002.2400662,904
Jun 10, 20242.11002.20002.08002.18002.1800589,730
Jun 7, 20242.00002.11002.00002.11002.1100631,206
Jun 6, 20241.94002.01001.85002.01002.0100383,301
Jun 5, 20242.00002.00001.85001.92001.9200413,408
Jun 4, 20242.00002.04001.92001.94001.9400460,903
Jun 3, 20242.12002.13001.94002.02002.0200815,542
May 31, 20242.05002.08001.96002.04002.0400362,434
May 30, 20242.02002.07001.97002.01002.0100645,186

Related Tickers

CRSL.BO Cressanda Railway Solutions Limited
4.7900
-0.21%
 
TTEC TTEC Holdings, Inc.
4.9100
-0.41%
 
MGIC Magic Software Enterprises Ltd.
15.83
+0.70%
 
SAIC Science Applications International Corporation
115.54
+0.20%
 
IBM International Business Machines Corporation
259.06
+0.14%
 
PONY Pony AI Inc.
19.26
+12.30%