Synergy Green Industries Ltd. SGIL
NSE · India · Non-Energy Minerals
INR 613.30-52.90 (-7.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 613.85 | -7.86% | INR 640.05 | INR 657.95 | INR 602.10 | 18.44K |
| 2026-09-30 | INR 666.20 | +1.35% | INR 633.30 | INR 669.00 | INR 633.30 | 4.76K |
| 2026-09-29 | INR 657.35 | +1.01% | INR 656.70 | INR 669.45 | INR 634.80 | 10.08K |
| 2026-09-28 | INR 650.75 | +1.28% | INR 670.00 | INR 670.00 | INR 636.00 | 7.43K |
| 2026-09-25 | INR 642.50 | -0.63% | INR 655.00 | INR 655.00 | INR 626.30 | 4.60K |
| 2026-09-24 | INR 646.60 | -3.28% | INR 664.40 | INR 666.35 | INR 633.35 | 11.36K |
| 2026-09-23 | INR 668.50 | +4.98% | INR 660.00 | INR 697.95 | INR 632.05 | 84.52K |
| 2026-09-22 | INR 636.80 | +6.47% | INR 606.00 | INR 650.00 | INR 600.05 | 39.06K |
| 2026-09-21 | INR 598.10 | +1.49% | INR 589.00 | INR 609.20 | INR 589.00 | 14.08K |
| 2026-09-18 | INR 589.30 | -0.51% | INR 582.45 | INR 606.35 | INR 582.45 | 2.49K |
| 2026-09-17 | INR 592.35 | +1.87% | INR 606.35 | INR 606.60 | INR 583.10 | 4.91K |
| 2026-09-16 | INR 581.50 | -1.59% | INR 585.00 | INR 594.20 | INR 565.90 | 5.23K |
| 2026-09-15 | INR 590.90 | -0.22% | INR 592.20 | INR 608.00 | INR 586.00 | 16.57K |
| 2026-09-11 | INR 592.20 | -1.63% | INR 590.80 | INR 602.45 | INR 590.00 | 8.77K |
| 2026-09-10 | INR 602.00 | +0.24% | INR 600.55 | INR 606.40 | INR 600.00 | 3.24K |
| 2026-09-09 | INR 600.55 | +2.05% | INR 597.90 | INR 609.00 | INR 578.70 | 10.78K |
| 2026-09-08 | INR 588.50 | -2.06% | INR 605.50 | INR 606.55 | INR 585.05 | 16.34K |
| 2026-09-07 | INR 600.85 | -0.88% | INR 610.00 | INR 610.00 | INR 600.00 | 3.87K |
| 2026-09-04 | INR 606.20 | +0.40% | INR 612.85 | INR 612.85 | INR 600.00 | 4.70K |
| 2026-09-03 | INR 603.80 | +2.23% | INR 598.80 | INR 611.05 | INR 588.95 | 15.56K |
| 2026-09-02 | INR 590.65 | -1.95% | INR 603.25 | INR 607.70 | INR 580.55 | 6.68K |
| 2026-09-01 | INR 602.40 | -0.10% | INR 600.60 | INR 628.50 | INR 600.00 | 8.20K |
| 2026-08-31 | INR 603.00 | -0.77% | INR 621.00 | INR 621.00 | INR 577.55 | 5.02K |
| 2026-08-28 | INR 607.70 | +1.65% | INR 598.70 | INR 611.90 | INR 590.00 | 11.28K |
| 2026-08-27 | INR 597.85 | +1.94% | INR 586.35 | INR 599.00 | INR 583.15 | 20.28K |
| 2026-08-26 | INR 586.50 | +1.92% | INR 575.00 | INR 589.00 | INR 575.00 | 10.31K |
| 2026-08-25 | INR 575.45 | -0.07% | INR 575.20 | INR 583.80 | INR 564.50 | 13.93K |
| 2026-08-24 | INR 575.85 | +2.09% | INR 550.60 | INR 585.00 | INR 550.60 | 16.79K |
| 2026-08-21 | INR 564.05 | +0.36% | INR 565.00 | INR 569.00 | INR 553.20 | 9.77K |
| 2026-08-20 | INR 562.05 | +1.22% | INR 545.00 | INR 564.00 | INR 545.00 | 3.02K |
| 2026-08-19 | INR 555.25 | +0.73% | INR 554.25 | INR 560.00 | INR 550.00 | 5.00K |
| 2026-08-18 | INR 551.20 | +0.28% | INR 550.20 | INR 559.80 | INR 550.00 | 14.20K |
| 2026-08-17 | INR 549.65 | -2.00% | INR 560.85 | INR 561.05 | INR 538.30 | 26.16K |
| 2026-08-14 | INR 560.85 | +4.10% | INR 538.75 | INR 567.15 | INR 534.05 | 41.22K |
| 2026-08-13 | INR 538.75 | -10.23% | INR 624.90 | INR 624.90 | INR 526.00 | 82.48K |
| 2026-08-12 | INR 600.15 | -1.39% | INR 605.00 | INR 606.90 | INR 600.00 | 5.34K |
| 2026-08-11 | INR 608.60 | -1.51% | INR 619.90 | INR 626.30 | INR 604.10 | 4.07K |
| 2026-08-10 | INR 617.90 | +2.42% | INR 615.00 | INR 623.00 | INR 600.10 | 13.82K |
| 2026-08-07 | INR 603.30 | +1.04% | INR 600.00 | INR 604.00 | INR 595.20 | 9.03K |
| 2026-08-06 | INR 597.10 | -0.59% | INR 600.00 | INR 603.00 | INR 590.00 | 12.07K |
| 2026-08-05 | INR 600.65 | +0.93% | INR 604.05 | INR 604.05 | INR 596.65 | 2.68K |
| 2026-08-04 | INR 595.10 | +0.49% | INR 601.55 | INR 603.25 | INR 589.15 | 3.69K |
| 2026-08-03 | INR 592.20 | -1.71% | INR 615.00 | INR 625.30 | INR 590.00 | 8.37K |
| 2026-07-31 | INR 602.50 | +1.06% | INR 596.75 | INR 605.25 | INR 588.50 | 8.76K |
| 2026-07-30 | INR 596.20 | +0.51% | INR 590.10 | INR 599.85 | INR 590.10 | 3.54K |
| 2026-07-29 | INR 593.15 | -1.30% | INR 596.10 | INR 607.95 | INR 590.05 | 3.95K |
| 2026-07-28 | INR 600.95 | +0.20% | INR 609.00 | INR 609.00 | INR 595.00 | 6.99K |
| 2026-07-27 | INR 599.75 | +0.58% | INR 602.40 | INR 608.95 | INR 595.00 | 8.00K |
| 2026-07-24 | INR 596.30 | -0.24% | INR 585.05 | INR 602.00 | INR 585.05 | 4.73K |
| 2026-07-23 | INR 597.75 | +2.62% | INR 574.95 | INR 600.00 | INR 574.95 | 14.83K |
| 2026-07-22 | INR 582.50 | -2.45% | INR 608.00 | INR 608.00 | INR 574.00 | 5.89K |
| 2026-07-21 | INR 597.10 | -2.17% | INR 612.10 | INR 612.10 | INR 595.00 | 8.04K |
| 2026-07-20 | INR 610.35 | +2.51% | INR 596.05 | INR 614.00 | INR 595.00 | 6.98K |
| 2026-07-17 | INR 595.40 | -0.38% | INR 600.00 | INR 600.70 | INR 590.00 | 4.35K |
| 2026-07-16 | INR 597.70 | +0.21% | INR 615.00 | INR 615.00 | INR 589.05 | 9.25K |
| 2026-07-15 | INR 596.45 | +0.19% | INR 571.30 | INR 609.90 | INR 571.30 | 9.92K |
| 2026-07-14 | INR 595.30 | +0.82% | INR 590.15 | INR 599.00 | INR 590.00 | 6.88K |
| 2026-07-13 | INR 590.45 | -2.21% | INR 606.00 | INR 610.90 | INR 590.00 | 13.37K |
| 2026-07-10 | INR 603.80 | +1.67% | INR 593.00 | INR 630.20 | INR 590.00 | 23.90K |
| 2026-07-09 | INR 593.90 | +2.40% | INR 581.20 | INR 595.60 | INR 580.00 | 11.81K |
| 2026-07-08 | INR 580.00 | -0.03% | INR 578.90 | INR 594.00 | INR 578.90 | 17.11K |
| 2026-07-07 | INR 580.20 | -0.45% | INR 584.95 | INR 592.25 | INR 575.00 | 19.82K |
| 2026-07-06 | INR 582.80 | +4.01% | INR 562.00 | INR 595.00 | INR 562.00 | 12.94K |
| 2026-07-03 | INR 560.35 | 0.00% | INR 563.05 | INR 569.00 | INR 537.05 | 24.51K |
| 2026-07-02 | INR 560.35 | -4.29% | INR 580.20 | INR 584.85 | INR 557.00 | 13.04K |
| 2026-07-01 | INR 585.45 | -0.04% | INR 589.05 | INR 595.95 | INR 579.05 | 7.86K |
| 2026-06-30 | INR 585.70 | +4.51% | INR 560.40 | INR 590.00 | INR 560.40 | 6.81K |
| 2026-06-29 | INR 560.40 | -4.03% | INR 582.00 | INR 589.65 | INR 553.05 | 12.85K |
| 2026-06-26 | INR 583.95 | 0.00% | INR 583.95 | INR 583.95 | INR 583.95 | 0 |
| 2026-06-25 | INR 583.95 | +0.36% | INR 584.50 | INR 590.00 | INR 575.60 | 4.70K |
| 2026-06-24 | INR 581.85 | -1.46% | INR 594.90 | INR 595.05 | INR 568.00 | 8.14K |
| 2026-06-23 | INR 590.50 | +0.63% | INR 595.60 | INR 614.95 | INR 585.00 | 18.94K |
| 2026-06-22 | INR 586.80 | +0.07% | INR 605.40 | INR 605.40 | INR 578.10 | 12.17K |
| 2026-06-19 | INR 586.40 | -0.60% | INR 586.30 | INR 594.60 | INR 582.40 | 4.72K |
| 2026-06-18 | INR 589.95 | +0.37% | INR 570.35 | INR 594.90 | INR 570.35 | 6.20K |
| 2026-06-17 | INR 587.80 | +2.69% | INR 592.00 | INR 595.00 | INR 581.95 | 10.53K |
| 2026-06-16 | INR 572.40 | +1.63% | INR 563.20 | INR 593.75 | INR 563.20 | 14.45K |
| 2026-06-15 | INR 563.20 | +2.23% | INR 564.00 | INR 567.90 | INR 548.00 | 14.74K |
| 2026-06-12 | INR 550.90 | -0.06% | INR 553.00 | INR 554.95 | INR 544.50 | 6.94K |
| 2026-06-11 | INR 551.25 | +0.10% | INR 550.00 | INR 560.00 | INR 542.55 | 11.31K |
| 2026-06-10 | INR 550.70 | -1.07% | INR 551.90 | INR 564.70 | INR 545.60 | 30.52K |
| 2026-06-09 | INR 556.65 | +0.60% | INR 556.10 | INR 571.20 | INR 551.60 | 6.28K |
| 2026-06-08 | INR 553.35 | -3.14% | INR 566.50 | INR 574.95 | INR 550.00 | 7.65K |
| 2026-06-05 | INR 571.30 | -3.81% | INR 598.55 | INR 598.55 | INR 562.60 | 10.88K |
| 2026-06-04 | INR 593.90 | +6.46% | INR 551.00 | INR 619.70 | INR 550.00 | 83.54K |
| 2026-06-03 | INR 557.85 | -5.75% | INR 594.30 | INR 600.80 | INR 551.55 | 26.52K |
| 2026-06-02 | INR 591.90 | +12.00% | INR 529.95 | INR 606.60 | INR 526.40 | 130.17K |
| 2026-06-01 | INR 528.50 | +0.70% | INR 543.20 | INR 543.20 | INR 520.00 | 54.97K |
| 2026-05-29 | INR 524.85 | -1.60% | INR 533.40 | INR 541.75 | INR 520.20 | 57.42K |
| 2026-05-28 | INR 533.40 | 0.00% | INR 533.40 | INR 533.40 | INR 533.40 | 0 |