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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13	13.12	13.12	13.3	12.98	981,212
February 19, 2026	13.6	13.11	13.11	13.6	13.06	1.26M
February 18, 2026	13.62	13.59	13.59	13.78	13.49	999,953
February 17, 2026	13.44	13.67	13.67	13.8	13.33	1.17M
February 16, 2026	13.93	13.44	13.44	13.93	13.32	1.76M
February 13, 2026	14.55	13.98	13.98	14.55	13.71	2.35M
February 12, 2026	14.45	14.26	14.26	14.45	14.03	1.4M
February 11, 2026	14.65	14.24	14.24	14.65	14.1	1.53M
February 10, 2026	14.83	14.37	14.37	14.83	14.3	1.74M
February 09, 2026	13.95	14.33	14.33	14.49	13.81	2.55M
February 06, 2026	13.63	13.65	13.65	13.94	13.25	776,705
February 05, 2026	14.21	13.6	13.6	14.25	13.52	1.59M
February 04, 2026	13.64	14.06	14.06	14.1	13.32	1.98M
February 03, 2026	13.95	13.37	13.37	14	13.13	2.29M
February 02, 2026	13.9	12.99	12.99	13.9	12.67	2.44M
February 01, 2026	13.01	13.49	13.49	13.94	12.84	3.54M
January 30, 2026	12.44	12.96	12.96	13.23	12.14	1.59M
January 29, 2026	12.95	12.5	12.5	12.95	12.24	1.86M
January 28, 2026	11.83	12.59	12.59	12.75	11.83	1.81M
January 27, 2026	11.9	11.83	11.83	12	11.67	1.4M
January 23, 2026	12.48	11.94	11.94	12.5	11.87	1.33M
January 22, 2026	11.8	12.24	12.24	12.39	11.76	1.92M
January 21, 2026	11.91	11.76	11.76	12.26	11.65	2.89M
January 20, 2026	12.62	12.16	12.16	12.69	12	2.49M
January 19, 2026	12.94	12.69	12.69	12.97	12.61	1.18M
January 16, 2026	13	12.98	12.98	13.15	12.82	1.08M
January 14, 2026	12.9	13	13	13.08	12.9	715,794
January 13, 2026	13.3	13.02	13.02	13.3	12.95	926,828
January 12, 2026	13.13	13.12	13.12	13.25	12.8	2.04M
January 09, 2026	13.35	13.13	13.13	13.54	13.05	1.86M
January 08, 2026	14	13.55	13.55	14	13.5	1.86M
January 07, 2026	13.89	13.97	13.97	14.06	13.8	1.51M
January 06, 2026	14.3	13.89	13.89	14.3	13.82	1.64M
January 05, 2026	14.7	14.18	14.18	14.7	14.14	1.58M
January 02, 2026	14.21	14.46	14.46	14.5	14.13	1.46M
January 01, 2026	14.26	14.08	14.08	14.38	14.04	983,721
December 31, 2025	14.09	14.26	14.26	14.39	14.06	1M
December 30, 2025	14.29	14.09	14.09	14.29	14.02	1.33M
December 29, 2025	14.4	14.16	14.16	14.5	14.06	1.76M
December 26, 2025	14.58	14.44	14.44	14.7	14.39	1.48M
December 24, 2025	14.99	14.65	14.65	15.34	14.51	2.05M
December 23, 2025	14.86	14.84	14.84	15	14.7	936,332
December 22, 2025	14.45	14.78	14.78	14.95	14.4	1.46M
December 19, 2025	14.45	14.45	14.45	14.57	14.29	1.24M
December 18, 2025	14.64	14.37	14.37	14.64	14.3	1.27M
December 17, 2025	14.9	14.65	14.65	14.99	14.5	1.13M
December 16, 2025	15.01	14.81	14.81	15.01	14.71	836,021
December 15, 2025	14.7	15.01	15.01	15.05	14.7	905,074
December 12, 2025	14.95	14.92	14.92	15.04	14.79	1.07M
December 11, 2025	15.2	14.95	14.95	15.2	14.87	944,563
December 10, 2025	15.3	14.97	14.97	15.3	14.85	927,604
December 09, 2025	14.71	15.15	15.15	15.25	14.54	1.55M
December 08, 2025	15.1	14.85	14.85	15.28	14.6	1.74M
December 05, 2025	15.37	15.14	15.14	15.37	15.05	1.26M
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

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