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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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