Syngene International Limited (SYNGENE.NS) NSE
391.10
-5.3(-1.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
391.10
-5.3(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 392.55 | 391.1 | 391.1 | 393.2 | 380.05 | 535,771 |
| April 01, 2026 | 395.05 | 396.4 | 396.4 | 404.5 | 390.45 | 1.38M |
| March 30, 2026 | 408 | 389.9 | 389.9 | 410 | 387.6 | 3.06M |
| March 27, 2026 | 419 | 415.6 | 415.6 | 426.15 | 402.75 | 4.02M |
| March 25, 2026 | 402 | 418.75 | 418.75 | 423.3 | 402 | 2.75M |
| March 24, 2026 | 402.5 | 398.85 | 398.85 | 406.15 | 395.05 | 908,781 |
| March 23, 2026 | 408.8 | 397.85 | 397.85 | 414.7 | 396 | 728,234 |
| March 19, 2026 | 415 | 407.85 | 407.85 | 419.8 | 406.25 | 575,820 |
| March 18, 2026 | 412.1 | 419.85 | 419.85 | 426.35 | 412.1 | 894,457 |
| March 17, 2026 | 409.5 | 411.05 | 411.05 | 415.3 | 407.8 | 818,032 |
| March 16, 2026 | 424.35 | 410.15 | 410.15 | 426.2 | 405.45 | 1.81M |
| March 13, 2026 | 405.9 | 420.85 | 420.85 | 428 | 405 | 9.79M |
| March 12, 2026 | 407.3 | 404.1 | 404.1 | 408.6 | 396.2 | 632,826 |
| March 11, 2026 | 409 | 408.15 | 408.15 | 416.85 | 405.5 | 614,845 |
| March 10, 2026 | 398.1 | 409.3 | 409.3 | 411.45 | 398.1 | 675,580 |
| March 09, 2026 | 396.6 | 398.65 | 398.65 | 400.4 | 387.05 | 809,930 |
| March 06, 2026 | 403.7 | 399.7 | 399.7 | 407.45 | 398 | 498,160 |
| March 05, 2026 | 402.05 | 403.7 | 403.7 | 405 | 397.5 | 614,292 |
| March 02, 2026 | 413.15 | 412.25 | 412.25 | 416.65 | 405.35 | 1.4M |
| February 27, 2026 | 425 | 422.2 | 422.2 | 427.25 | 418.1 | 870,034 |
| February 26, 2026 | 434.1 | 425.9 | 425.9 | 439.85 | 424.55 | 1.98M |
| February 25, 2026 | 437.15 | 433.6 | 433.6 | 440.6 | 430.65 | 1.06M |
| February 24, 2026 | 446.95 | 437.1 | 437.1 | 447.85 | 434.65 | 652,153 |
| February 23, 2026 | 445.6 | 446.95 | 446.95 | 448.65 | 436.6 | 1.09M |
| February 20, 2026 | 438 | 442.7 | 0 | 444.5 | 435.5 | 1.62M |
| February 19, 2026 | 435.6 | 438.2 | 0 | 441.6 | 431.75 | 1.61M |
| February 18, 2026 | 436.65 | 433.15 | 0 | 438.55 | 428.25 | 1.84M |
| February 17, 2026 | 436.05 | 432.9 | 0 | 437.1 | 430.65 | 721,200 |
| February 16, 2026 | 437.05 | 435.05 | 0 | 446 | 432.8 | 853,243 |
| February 13, 2026 | 443.55 | 434.35 | 0 | 443.55 | 426.5 | 1.23M |
| February 12, 2026 | 457.3 | 446.35 | 0 | 457.3 | 440 | 1.27M |
| February 11, 2026 | 452.45 | 455.1 | 0 | 460.5 | 449.8 | 3.09M |
| February 10, 2026 | 459 | 452.8 | 0 | 461.9 | 450.4 | 1.21M |
| February 09, 2026 | 449 | 455.5 | 0 | 456.95 | 448.55 | 983,117 |
| February 06, 2026 | 457.25 | 447.65 | 0 | 458 | 439 | 1.65M |
| February 05, 2026 | 473.15 | 459.5 | 0 | 475 | 457 | 1.13M |
| February 04, 2026 | 477.7 | 472.6 | 0 | 477.95 | 469 | 721,280 |
| February 03, 2026 | 512.95 | 478 | 0 | 512.95 | 474.55 | 1.99M |
| February 02, 2026 | 467.1 | 467.75 | 0 | 470.9 | 455.5 | 1.06M |
| February 01, 2026 | 475.95 | 465.35 | 0 | 487.4 | 458.2 | 1.37M |
| January 30, 2026 | 468.5 | 473.45 | 0 | 479.6 | 467.7 | 1.06M |
| January 29, 2026 | 482 | 472.7 | 0 | 483.85 | 469.6 | 840,398 |
| January 28, 2026 | 482.9 | 480.3 | 0 | 490.65 | 476.15 | 1.78M |
| January 27, 2026 | 530 | 489.7 | 0 | 538.5 | 481.35 | 6.31M |
| January 23, 2026 | 563 | 543.8 | 0 | 597.95 | 539.1 | 4.14M |
| January 22, 2026 | 606.65 | 592.6 | 0 | 609 | 588 | 982,067 |
| January 21, 2026 | 606 | 600.85 | 0 | 610.55 | 595.1 | 579,125 |
| January 20, 2026 | 622.5 | 606 | 0 | 625.75 | 603.3 | 1.04M |
| January 19, 2026 | 622.1 | 625.5 | 0 | 628.75 | 619.95 | 265,386 |
| January 16, 2026 | 625.95 | 627.1 | 0 | 635.65 | 625 | 332,687 |
| January 14, 2026 | 630.1 | 629.5 | 0 | 633.05 | 626.4 | 349,627 |
| January 13, 2026 | 632 | 630.1 | 0 | 636.35 | 621.35 | 536,399 |
| January 12, 2026 | 625.7 | 633.8 | 0 | 635.45 | 619.85 | 567,837 |
| January 09, 2026 | 632.9 | 626.9 | 0 | 636 | 619.3 | 944,886 |
| January 08, 2026 | 656.95 | 632.9 | 0 | 659.25 | 630.75 | 822,090 |
| January 07, 2026 | 659 | 656.75 | 0 | 678.95 | 652.35 | 2.46M |
| January 06, 2026 | 654 | 655.65 | 0 | 659.55 | 650.1 | 394,368 |
| January 05, 2026 | 658.35 | 655.4 | 0 | 664.6 | 653.15 | 394,685 |
| January 02, 2026 | 650.1 | 658.4 | 0 | 660.85 | 647.55 | 290,474 |
| January 01, 2026 | 650.05 | 650.2 | 0 | 652.4 | 642.15 | 148,236 |