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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.2	15.31	15.31	15.48	15.2	980,052
December 03, 2025	15.47	15.36	15.36	15.76	15.26	988,349
December 02, 2025	15.56	15.46	15.46	15.59	15.21	948,392
December 01, 2025	15.6	15.57	15.57	15.85	15.42	1.11M
November 28, 2025	15.79	15.63	15.63	15.8	15.55	657,396
November 27, 2025	16	15.64	15.64	16	15.6	673,381
November 26, 2025	15.89	15.74	15.74	15.89	15.63	868,584
November 25, 2025	15.35	15.63	15.63	15.79	15.35	1.16M
November 24, 2025	15.81	15.45	15.45	15.92	15.4	1.37M
November 21, 2025	16	15.87	15.87	16.06	15.8	1.06M
November 19, 2025	16.35	16.1	16.1	16.35	16.05	1.14M
November 18, 2025	16.64	16.36	16.36	16.74	16.24	916,128
November 17, 2025	16.65	16.59	16.59	17.09	16.52	1.18M
November 14, 2025	16.78	16.58	16.58	16.8	16.42	935,983
November 13, 2025	16.84	16.67	16.67	17.25	16.5	2.83M
November 12, 2025	16.13	16.36	16.36	16.49	16.1	1.69M
November 11, 2025	15.9	16	16	16.1	15.9	1.02M
November 10, 2025	16.05	16.09	16.09	16.2	15.9	895,854
November 07, 2025	16.34	16.07	16.07	16.34	15.9	1.16M
November 06, 2025	16.37	16.09	16.09	16.38	16.01	1.34M
November 04, 2025	16.63	16.38	16.38	16.68	16.25	1.12M
November 03, 2025	16.37	16.63	16.63	16.74	16.37	1.23M
October 31, 2025	16.73	16.44	16.44	16.73	16.25	1.3M
October 30, 2025	16.58	16.66	16.66	16.87	16.58	734,987
October 29, 2025	16.6	16.73	16.73	16.9	16.52	1.06M
October 28, 2025	16.51	16.6	16.6	16.81	16.5	751,032
October 27, 2025	16.67	16.59	16.59	16.87	16.55	986,616
October 24, 2025	16.9	16.67	16.67	16.95	16.5	958,087
October 23, 2025	16.59	16.72	16.72	16.87	16.5	1.18M
October 21, 2025	16.99	16.77	16.77	16.99	16.62	560,145
October 20, 2025	16.35	16.45	16.45	16.56	16.31	748,646
October 17, 2025	16.44	16.37	16.37	16.65	16.3	904,582
October 16, 2025	16.31	16.44	16.44	16.71	16.31	870,196
October 15, 2025	16.35	16.31	16.31	16.49	16.26	943,615
October 14, 2025	16.63	16.41	16.41	16.71	16.26	1.1M
October 13, 2025	17	16.63	16.63	17.1	16.59	1.28M
October 10, 2025	17.05	16.99	16.99	17.19	16.88	1.07M
October 09, 2025	17.2	16.96	16.96	17.4	16.82	1.24M
October 08, 2025	16.75	17.1	17.1	17.4	16.75	2.79M
October 07, 2025	16.45	16.36	16.36	16.62	16.2	1.05M
October 06, 2025	16.89	16.44	16.44	16.98	16.42	1.06M
October 03, 2025	16.51	16.89	16.89	17.05	16.5	1.22M
October 01, 2025	16.14	16.41	16.41	16.47	16	1.27M
September 30, 2025	16.25	16.14	16.14	16.5	16.03	1.1M
September 29, 2025	16.89	16.28	16.28	16.93	16.14	1.78M
September 26, 2025	16.9	16.59	16.59	17.09	16.5	1.42M
September 25, 2025	17.01	16.98	16.98	17.29	16.9	969,170
September 24, 2025	17.34	17.16	17.16	17.45	17.07	965,663
September 23, 2025	17.53	17.37	17.37	17.9	17.3	734,235
September 22, 2025	17.91	17.54	17.54	17.91	17.5	1.15M
September 19, 2025	18.06	17.91	17.91	18.06	17.66	1.02M
September 18, 2025	18.18	18.07	18.07	18.36	17.94	881,542
September 17, 2025	18.39	18	18	18.39	17.98	868,679
September 16, 2025	17.89	18.08	18.08	18.3	17.84	977,581
September 15, 2025	17.94	17.83	17.83	18.08	17.67	813,563
September 12, 2025	18.45	17.95	17.95	18.7	17.82	2.07M
September 11, 2025	17.17	18.04	18.04	18.04	17.14	1.81M
September 10, 2025	17.46	17.19	17.19	17.46	17.14	566,479
September 09, 2025	17.44	17.18	17.18	17.5	17.05	850,664
September 08, 2025	17.47	17.23	17.23	17.47	17.02	505,697

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