Syngene International Limited - SYNGENE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	611.5	616.3	616.3	622	608.6	1.91M
November 06, 2025	635.25	620.6	620.6	653.9	616	1.64M
November 04, 2025	657.8	646.55	646.55	659.85	643.6	367,631
November 03, 2025	654.55	657.8	657.8	660.8	652.35	308,424
October 31, 2025	654.4	650.1	650.1	657.55	647.05	435,699
October 30, 2025	657.4	650.65	650.65	660.05	643.45	379,954
October 29, 2025	657.5	659.25	659.25	662.65	656	192,789
October 28, 2025	658	657.5	657.5	664.25	652.45	342,641
October 27, 2025	662	660.4	660.4	666.8	658.1	308,585
October 24, 2025	666.15	659.85	659.85	667.85	655.4	687,880
October 23, 2025	644	661.25	661.25	664.25	642	1.03M
October 21, 2025	643.9	641.85	641.85	646.45	641	25,485
October 20, 2025	639.95	643.9	643.9	646.5	638.75	333,114
October 17, 2025	644.4	638.65	638.65	644.65	631.5	306,211
October 16, 2025	628.5	640.4	640.4	648.5	628.1	789,430
October 15, 2025	625.55	628.1	628.1	631.7	625.1	640,089
October 14, 2025	634	625.65	625.65	635.3	617.55	719,369
October 13, 2025	650	633.9	633.9	650	630.65	600,014
October 10, 2025	636.45	651.3	651.3	656.55	630.3	1.25M
October 09, 2025	630	638.6	638.6	643.4	630	755,916
October 08, 2025	632.4	630.65	630.65	637.7	627.7	859,970
October 07, 2025	634.5	632.7	632.7	641.8	631.2	712,665
October 06, 2025	635.95	634.5	634.5	637.85	626.9	688,215
October 03, 2025	631	635.5	635.5	640.6	627.5	509,766
October 01, 2025	623.3	631.6	631.6	636.45	623	381,103
September 30, 2025	614.3	622.85	622.85	625.75	613.35	786,426
September 29, 2025	612.45	614.3	614.3	622	607.05	574,552
September 26, 2025	628	609.45	609.45	633.75	608	870,658
September 25, 2025	641.05	636.9	636.9	642.15	635.2	362,689
September 24, 2025	643.65	641.15	641.15	645.45	638.55	509,937
September 23, 2025	658	643.65	643.65	659.1	642	163,172
September 22, 2025	666	655.3	655.3	668	650	485,037
September 19, 2025	659	665.45	665.45	666.75	656.3	505,997
September 18, 2025	652	657.95	657.95	660	649.3	410,959
September 17, 2025	660.5	651.2	651.2	663	650.2	1.34M
September 16, 2025	670.8	657.25	657.25	673.9	653.8	817,761
September 15, 2025	663.4	670.8	670.8	673.7	658.1	910,663
September 12, 2025	664.1	664.15	664.15	666.85	658.9	999,305
September 11, 2025	655	661	661	664	651.75	629,853
September 10, 2025	645.2	652.55	652.55	655.75	645	307,176
September 09, 2025	650	644.6	644.6	653.5	628	833,385
September 08, 2025	651.6	649.5	649.5	655.5	642.35	396,739
September 05, 2025	655.05	648.4	648.4	662.95	644.25	413,656
September 04, 2025	656.9	656.8	656.8	666.45	652.95	865,487
September 03, 2025	637.3	651.9	651.9	653	634.1	654,453
September 02, 2025	635.15	635.65	635.65	638	629.8	1.52M
September 01, 2025	622.1	635.15	635.15	637.15	622.1	642,862
August 29, 2025	629.95	625.9	625.9	637.9	624.6	368,869
August 28, 2025	648.8	629.2	629.2	651.4	626.5	1.19M
August 26, 2025	665	648.8	648.8	668.55	648	390,653
August 25, 2025	667.35	667.7	667.7	673	663.45	260,705
August 22, 2025	667.8	667.4	667.4	673.9	664.95	196,995
August 21, 2025	667.45	667.8	667.8	676.95	664.75	349,134
August 20, 2025	682.95	667.45	667.45	683.35	665.85	312,402
August 19, 2025	664	683.05	683.05	684.6	657.2	873,852
August 18, 2025	672	663.65	663.65	681	662.5	661,365
August 14, 2025	663.95	667.6	667.6	672.5	659.55	473,004
August 13, 2025	651.85	659.15	659.15	661	651.55	531,648
August 12, 2025	642.85	648.95	648.95	651.25	639.3	539,658
August 11, 2025	655	642.6	642.6	655.55	641	874,366

Syngene International Limited (SYNGENE.NS) NSE