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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	658.55	652.95	652.95	661	651.5	810,157
December 23, 2025	659	658.55	658.55	662.05	655.65	188,354
December 22, 2025	653.5	659	659	663.15	652.25	363,101
December 19, 2025	658	654.15	654.15	665.3	643.95	664,093
December 18, 2025	646.5	657.1	657.1	660.25	641.25	952,916
December 17, 2025	642	646.5	646.5	652.95	642	888,932
December 16, 2025	658	646.35	646.35	661.2	642.8	494,479
December 15, 2025	647	660.35	660.35	661.2	646.95	758,214
December 12, 2025	640.85	647	647	652.7	639.9	777,448
December 11, 2025	627.4	640.85	640.85	643.9	625.15	171,610
December 10, 2025	627.95	629.35	629.35	634.25	626	645,256
December 09, 2025	628	627.15	627.15	635	623.65	194,522
December 08, 2025	638	632.15	632.15	639.8	625	597,650
December 05, 2025	639	639.8	639.8	644	631.1	433,955
December 04, 2025	631	642.35	642.35	644.95	631	337,969
December 03, 2025	635.4	636.2	636.2	643.8	631.3	235,584
December 02, 2025	642	637.3	637.3	647.15	634.7	351,135
December 01, 2025	651.5	645.45	645.45	652.1	639.1	293,789
November 28, 2025	640	648.3	648.3	651.8	637.05	408,631
November 27, 2025	650.7	640	640	650.7	638.2	180,634
November 26, 2025	641.75	646.85	646.85	649	641.2	171,649
November 25, 2025	643	642.05	642.05	643.85	637.8	421,098
November 24, 2025	633	639.7	639.7	646.45	630.25	826,480
November 21, 2025	633	629.25	629.25	639.8	626.7	299,192
November 19, 2025	644.3	634.85	634.85	646.1	630.8	713,675
November 18, 2025	650.05	643.1	643.1	653	641.55	547,823
November 17, 2025	654.55	652.15	652.15	658.5	649.2	486,435
November 14, 2025	662.1	654.4	654.4	666.6	650.5	491,837
November 13, 2025	663.85	662.1	662.1	673.4	660.5	1.1M
November 12, 2025	649.3	663.85	663.85	667.4	640.65	1.16M
November 11, 2025	640	644.9	644.9	655.95	632.65	2.47M
November 10, 2025	612	630.2	630.2	632.8	609.4	391,199
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

Syngene International Limited (SYNGENE.NS) NSE