Syncom Formulations (India) Limited - SYNCOMF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.2	17.21	17.21	17.44	17	410,978
September 04, 2025	17.48	17.15	17.15	17.51	17.05	606,984
September 03, 2025	17.44	17.22	17.22	17.44	16.8	477,334
September 02, 2025	16.7	16.92	16.92	17.09	16.7	410,115
September 01, 2025	16.97	16.7	16.7	16.97	16.62	492,344
August 29, 2025	16.91	16.73	16.73	17.14	16.5	334,258
August 28, 2025	16.8	16.91	16.91	17.3	16.45	732,029
August 26, 2025	17.05	16.85	16.85	17.25	16.75	425,739
August 25, 2025	17.32	17.09	17.09	17.59	17	491,361
August 22, 2025	17.78	17.32	17.32	17.78	17.18	274,359
August 21, 2025	17.49	17.4	17.4	17.71	17.1	520,164
August 20, 2025	17.46	17.4	17.4	17.55	17.39	579,374
August 19, 2025	17.14	17.46	17.46	17.9	17	526,081
August 18, 2025	17.36	17.11	17.11	17.5	17	990,269
August 14, 2025	17.76	17.37	17.37	17.84	17.27	387,968
August 13, 2025	17.84	17.64	17.64	17.95	17.6	490,492
August 12, 2025	17.9	17.7	17.7	17.98	17.6	941,078
August 11, 2025	18.54	18.06	18.06	18.8	17.81	883,578
August 08, 2025	18.14	18.27	18.27	18.49	17.92	964,028
August 07, 2025	17.89	18.09	18.09	18.25	17.54	749,734
August 06, 2025	18.05	17.94	17.94	18.16	17.85	837,222
August 05, 2025	18.18	18.18	18.18	18.26	17.98	555,550
August 04, 2025	18	18.29	18.29	18.86	18	1.02M
August 01, 2025	18.3	17.97	17.97	18.5	17.85	416,901
July 31, 2025	18.2	18.19	18.19	18.35	17.6	928,332
July 30, 2025	18.74	18.2	18.2	18.93	18.11	867,981
July 29, 2025	17.69	18.36	18.36	18.37	17.49	724,060
July 28, 2025	18.09	17.5	17.5	18.2	17.37	899,228
July 25, 2025	18.38	18.09	18.09	18.38	18	663,041
July 24, 2025	18.44	18.28	18.28	18.45	18.15	456,844
July 23, 2025	18.39	18.26	18.26	18.5	18.1	595,761
July 22, 2025	18.44	18.16	18.16	18.5	18.05	756,092
July 21, 2025	18.7	18.43	18.43	18.78	18.28	1.1M
July 18, 2025	18.91	18.78	18.78	19.5	18.5	1.16M
July 17, 2025	18.89	18.91	18.91	18.99	18.6	910,968
July 16, 2025	19	18.85	18.85	19	18.75	700,679
July 15, 2025	19	18.89	18.89	19.2	18.55	760,327
July 14, 2025	18.86	19.02	19.02	19.1	18.5	1.13M
July 11, 2025	19.1	18.8	18.8	19.15	18.7	889,772
July 10, 2025	19	18.93	18.93	19.2	18.82	681,379
July 09, 2025	19.09	19.07	19.07	19.42	18.74	725,982
July 08, 2025	19.1	19.01	19.01	19.2	18.72	1.11M
July 07, 2025	19.35	19.01	19.01	19.4	18.95	1.19M
July 04, 2025	19.03	19.29	19.29	19.5	18.6	1.23M
July 03, 2025	19.13	18.94	18.94	19.2	18.75	705,417
July 02, 2025	19.25	19.13	19.13	19.25	19	932,514
July 01, 2025	19.34	19.11	19.11	19.45	19	810,379
June 30, 2025	19.32	19.25	19.25	19.5	19.09	1.21M
June 27, 2025	19.53	19.23	19.23	19.53	19.1	1.32M
June 26, 2025	19.6	19.24	19.24	19.65	19.1	1.12M
June 25, 2025	19.8	19.53	19.53	20.13	19.3	887,237
June 24, 2025	19.9	19.41	19.41	19.99	19.26	1.64M
June 23, 2025	18.8	19.04	19.04	20.05	18.31	1.46M
June 20, 2025	18.4	19.16	19.16	19.6	18.4	1.54M
June 19, 2025	18.76	18.68	18.68	19.8	18.5	1.71M
June 18, 2025	20.2	19.27	19.27	20.4	19.25	2.72M
June 17, 2025	21.25	20.27	20.27	21.25	20.23	1.97M
June 16, 2025	21.15	21.29	21.29	21.49	20.5	4.83M
June 13, 2025	21	21.5	21.5	21.87	20.75	4.5M
June 12, 2025	22.27	21.85	21.85	22.64	21.2	4.71M

Syncom Formulations (India) Limited (SYNCOMF.NS) NSE