Syncom Formulation (India) Ltd. SYNCOMF

NSE · India · Health Technology

INR 23.96-1.12 (-4.47%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 25.08	-4.20%	INR 27.49	INR 27.49	INR 24.50	99.58M
2026-09-29	INR 26.18	+17.93%	INR 22.46	INR 26.64	INR 22.03	237.19M
2026-09-28	INR 22.20	+10.72%	INR 20.17	INR 23.42	INR 20.17	82.45M
2026-09-25	INR 20.05	+0.10%	INR 20.13	INR 20.40	INR 19.61	7.11M
2026-09-24	INR 20.03	+0.10%	INR 20.01	INR 20.75	INR 19.80	12.03M
2026-09-23	INR 20.01	-1.91%	INR 20.57	INR 20.67	INR 19.80	5.29M
2026-09-22	INR 20.40	+2.77%	INR 19.87	INR 21.00	INR 19.87	9.83M
2026-09-21	INR 19.85	-0.95%	INR 20.04	INR 20.50	INR 19.62	6.03M
2026-09-18	INR 20.04	+6.71%	INR 18.80	INR 20.25	INR 18.80	10.26M
2026-09-17	INR 18.78	+2.01%	INR 18.40	INR 19.05	INR 18.16	5.13M
2026-09-16	INR 18.41	-0.65%	INR 18.56	INR 18.88	INR 16.61	10.52M
2026-09-15	INR 18.53	-4.78%	INR 19.69	INR 19.85	INR 18.44	5.37M
2026-09-14	INR 19.46	0.00%	INR 19.46	INR 19.46	INR 19.46	0
2026-09-11	INR 19.46	+1.04%	INR 18.98	INR 20.10	INR 18.51	9.15M
2026-09-10	INR 19.26	-4.37%	INR 20.25	INR 20.28	INR 19.06	8.40M
2026-09-09	INR 20.14	-3.96%	INR 21.17	INR 21.32	INR 20.05	6.35M
2026-09-08	INR 20.97	+3.45%	INR 20.40	INR 21.50	INR 20.40	12.47M
2026-09-07	INR 20.27	-1.51%	INR 20.08	INR 20.57	INR 19.73	11.30M
2026-09-04	INR 20.58	-3.65%	INR 20.93	INR 21.88	INR 20.01	16.79M
2026-09-03	INR 21.36	-0.14%	INR 21.43	INR 22.59	INR 20.66	24.87M
2026-09-02	INR 21.39	+6.58%	INR 20.07	INR 21.65	INR 19.64	28.99M
2026-09-01	INR 20.07	+2.98%	INR 19.50	INR 20.20	INR 18.76	15.86M
2026-08-31	INR 19.49	+0.15%	INR 19.58	INR 19.95	INR 19.16	16.27M
2026-08-28	INR 19.46	+12.23%	INR 17.67	INR 20.38	INR 17.26	57.14M
2026-08-27	INR 17.34	+1.82%	INR 17.15	INR 18.34	INR 17.13	8.77M
2026-08-26	INR 17.03	-3.02%	INR 17.68	INR 17.74	INR 16.86	4.95M
2026-08-25	INR 17.56	+2.21%	INR 17.35	INR 18.15	INR 16.85	11.73M
2026-08-24	INR 17.18	+6.44%	INR 16.64	INR 17.64	INR 16.30	16.62M
2026-08-21	INR 16.14	+4.40%	INR 15.40	INR 16.58	INR 15.40	7.20M
2026-08-20	INR 15.46	+0.85%	INR 15.48	INR 15.75	INR 15.40	2.71M
2026-08-19	INR 15.33	-1.54%	INR 15.57	INR 15.71	INR 15.11	2.04M
2026-08-18	INR 15.57	+2.30%	INR 15.30	INR 15.95	INR 15.23	5.35M
2026-08-17	INR 15.22	+2.01%	INR 15.15	INR 15.40	INR 14.90	4.06M
2026-08-14	INR 14.92	-2.10%	INR 15.40	INR 15.67	INR 14.80	4.84M
2026-08-13	INR 15.24	-4.03%	INR 15.55	INR 15.97	INR 15.13	6.18M
2026-08-12	INR 15.88	+9.29%	INR 15.50	INR 17.20	INR 15.21	58.68M
2026-08-11	INR 14.53	+1.32%	INR 14.61	INR 14.91	INR 14.22	4.93M
2026-08-10	INR 14.34	+6.62%	INR 13.46	INR 15.00	INR 13.41	16.40M
2026-08-07	INR 13.45	+2.05%	INR 13.14	INR 13.49	INR 13.11	1.88M
2026-08-06	INR 13.18	-1.13%	INR 13.26	INR 13.62	INR 13.15	1.89M
2026-08-05	INR 13.33	+0.23%	INR 13.33	INR 13.55	INR 13.30	1.19M
2026-08-04	INR 13.30	+0.83%	INR 13.17	INR 13.41	INR 12.87	1.61M
2026-08-03	INR 13.19	+0.53%	INR 13.30	INR 13.48	INR 13.00	1.05M
2026-07-31	INR 13.12	+0.85%	INR 13.01	INR 13.17	INR 12.96	614.91K
2026-07-30	INR 13.01	-1.51%	INR 13.20	INR 13.26	INR 12.98	769.07K
2026-07-29	INR 13.21	+2.09%	INR 12.94	INR 13.25	INR 12.94	759.65K
2026-07-28	INR 12.94	-1.75%	INR 13.11	INR 13.24	INR 12.86	866.85K
2026-07-27	INR 13.17	+0.61%	INR 13.09	INR 13.40	INR 13.08	916.67K
2026-07-24	INR 13.09	-0.46%	INR 13.00	INR 13.25	INR 12.79	1.23M
2026-07-23	INR 13.15	-0.30%	INR 13.10	INR 13.29	INR 13.01	924.08K
2026-07-22	INR 13.19	-2.80%	INR 13.55	INR 13.60	INR 13.12	1.17M
2026-07-21	INR 13.57	0.00%	INR 13.52	INR 13.69	INR 13.44	976.48K
2026-07-20	INR 13.57	+0.74%	INR 13.39	INR 13.78	INR 13.39	972.16K
2026-07-17	INR 13.47	-1.68%	INR 13.67	INR 13.70	INR 13.30	1.62M
2026-07-16	INR 13.70	-0.94%	INR 13.83	INR 14.04	INR 13.53	1.23M
2026-07-15	INR 13.83	+0.66%	INR 13.80	INR 13.99	INR 13.75	1.29M
2026-07-14	INR 13.74	-1.43%	INR 14.01	INR 14.06	INR 13.70	1.20M
2026-07-13	INR 13.94	-1.69%	INR 14.09	INR 14.15	INR 13.90	1.35M
2026-07-10	INR 14.18	+1.36%	INR 14.14	INR 14.52	INR 14.10	2.00M
2026-07-09	INR 13.99	+2.72%	INR 13.66	INR 14.10	INR 13.62	1.62M
2026-07-08	INR 13.62	-1.94%	INR 13.83	INR 13.97	INR 13.47	1.80M
2026-07-07	INR 13.89	-0.57%	INR 13.95	INR 14.25	INR 13.82	1.43M
2026-07-06	INR 13.97	-1.90%	INR 14.03	INR 14.24	INR 13.88	1.58M
2026-07-03	INR 14.24	-0.07%	INR 14.36	INR 14.38	INR 14.07	1.33M
2026-07-02	INR 14.25	-0.97%	INR 14.57	INR 14.78	INR 14.21	2.17M
2026-07-01	INR 14.39	+0.91%	INR 14.35	INR 14.59	INR 14.22	1.70M
2026-06-30	INR 14.26	+2.44%	INR 13.90	INR 14.50	INR 13.90	2.68M
2026-06-29	INR 13.92	+0.22%	INR 13.89	INR 14.60	INR 13.86	3.62M
2026-06-26	INR 13.89	0.00%	INR 13.89	INR 13.89	INR 13.89	0
2026-06-25	INR 13.89	-0.36%	INR 13.98	INR 14.04	INR 13.85	1.10M
2026-06-24	INR 13.94	+0.43%	INR 13.89	INR 14.11	INR 13.89	1.16M
2026-06-23	INR 13.88	-0.72%	INR 14.09	INR 14.20	INR 13.82	1.81M
2026-06-22	INR 13.98	-0.07%	INR 13.99	INR 14.16	INR 13.91	1.49M
2026-06-19	INR 13.99	+0.07%	INR 13.85	INR 14.14	INR 13.85	1.45M
2026-06-18	INR 13.98	-1.69%	INR 14.22	INR 14.29	INR 13.90	2.24M
2026-06-17	INR 14.22	-0.97%	INR 14.36	INR 14.55	INR 14.12	2.00M
2026-06-16	INR 14.36	-0.76%	INR 14.55	INR 14.70	INR 14.26	1.40M
2026-06-15	INR 14.47	+1.40%	INR 14.68	INR 14.95	INR 14.41	1.84M
2026-06-12	INR 14.27	+2.59%	INR 14.00	INR 14.35	INR 14.00	1.47M
2026-06-11	INR 13.91	-1.49%	INR 14.13	INR 14.13	INR 13.74	1.99M
2026-06-10	INR 14.12	-2.96%	INR 14.54	INR 14.79	INR 14.05	1.34M
2026-06-09	INR 14.55	+2.83%	INR 14.15	INR 14.67	INR 14.15	1.82M
2026-06-08	INR 14.15	-2.35%	INR 14.39	INR 14.65	INR 14.05	1.66M
2026-06-05	INR 14.49	-0.55%	INR 14.57	INR 14.75	INR 14.41	1.42M
2026-06-04	INR 14.57	-0.75%	INR 14.32	INR 14.85	INR 14.32	2.55M
2026-06-03	INR 14.68	-1.67%	INR 14.88	INR 14.93	INR 14.40	2.06M
2026-06-02	INR 14.93	+1.08%	INR 14.75	INR 15.09	INR 14.45	2.48M
2026-06-01	INR 14.77	-1.60%	INR 15.01	INR 15.38	INR 14.71	2.74M
2026-05-29	INR 15.01	-3.78%	INR 15.60	INR 15.66	INR 14.92	3.05M
2026-05-28	INR 15.60	0.00%	INR 15.60	INR 15.60	INR 15.60	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 25.08	-4.20%	INR 27.49	INR 27.49	INR 24.50	99.58M
2026-09-29	INR 26.18	+17.93%	INR 22.46	INR 26.64	INR 22.03	237.19M
2026-09-28	INR 22.20	+10.72%	INR 20.17	INR 23.42	INR 20.17	82.45M
2026-09-25	INR 20.05	+0.10%	INR 20.13	INR 20.40	INR 19.61	7.11M
2026-09-24	INR 20.03	+0.10%	INR 20.01	INR 20.75	INR 19.80	12.03M
2026-09-23	INR 20.01	-1.91%	INR 20.57	INR 20.67	INR 19.80	5.29M
2026-09-22	INR 20.40	+2.77%	INR 19.87	INR 21.00	INR 19.87	9.83M
2026-09-21	INR 19.85	-0.95%	INR 20.04	INR 20.50	INR 19.62	6.03M
2026-09-18	INR 20.04	+6.71%	INR 18.80	INR 20.25	INR 18.80	10.26M
2026-09-17	INR 18.78	+2.01%	INR 18.40	INR 19.05	INR 18.16	5.13M
2026-09-16	INR 18.41	-0.65%	INR 18.56	INR 18.88	INR 16.61	10.52M
2026-09-15	INR 18.53	-4.78%	INR 19.69	INR 19.85	INR 18.44	5.37M
2026-09-14	INR 19.46	0.00%	INR 19.46	INR 19.46	INR 19.46	0
2026-09-11	INR 19.46	+1.04%	INR 18.98	INR 20.10	INR 18.51	9.15M
2026-09-10	INR 19.26	-4.37%	INR 20.25	INR 20.28	INR 19.06	8.40M
2026-09-09	INR 20.14	-3.96%	INR 21.17	INR 21.32	INR 20.05	6.35M
2026-09-08	INR 20.97	+3.45%	INR 20.40	INR 21.50	INR 20.40	12.47M
2026-09-07	INR 20.27	-1.51%	INR 20.08	INR 20.57	INR 19.73	11.30M
2026-09-04	INR 20.58	-3.65%	INR 20.93	INR 21.88	INR 20.01	16.79M
2026-09-03	INR 21.36	-0.14%	INR 21.43	INR 22.59	INR 20.66	24.87M
2026-09-02	INR 21.39	+6.58%	INR 20.07	INR 21.65	INR 19.64	28.99M
2026-09-01	INR 20.07	+2.98%	INR 19.50	INR 20.20	INR 18.76	15.86M
2026-08-31	INR 19.49	+0.15%	INR 19.58	INR 19.95	INR 19.16	16.27M
2026-08-28	INR 19.46	+12.23%	INR 17.67	INR 20.38	INR 17.26	57.14M
2026-08-27	INR 17.34	+1.82%	INR 17.15	INR 18.34	INR 17.13	8.77M
2026-08-26	INR 17.03	-3.02%	INR 17.68	INR 17.74	INR 16.86	4.95M
2026-08-25	INR 17.56	+2.21%	INR 17.35	INR 18.15	INR 16.85	11.73M
2026-08-24	INR 17.18	+6.44%	INR 16.64	INR 17.64	INR 16.30	16.62M
2026-08-21	INR 16.14	+4.40%	INR 15.40	INR 16.58	INR 15.40	7.20M
2026-08-20	INR 15.46	+0.85%	INR 15.48	INR 15.75	INR 15.40	2.71M
2026-08-19	INR 15.33	-1.54%	INR 15.57	INR 15.71	INR 15.11	2.04M
2026-08-18	INR 15.57	+2.30%	INR 15.30	INR 15.95	INR 15.23	5.35M
2026-08-17	INR 15.22	+2.01%	INR 15.15	INR 15.40	INR 14.90	4.06M
2026-08-14	INR 14.92	-2.10%	INR 15.40	INR 15.67	INR 14.80	4.84M
2026-08-13	INR 15.24	-4.03%	INR 15.55	INR 15.97	INR 15.13	6.18M
2026-08-12	INR 15.88	+9.29%	INR 15.50	INR 17.20	INR 15.21	58.68M
2026-08-11	INR 14.53	+1.32%	INR 14.61	INR 14.91	INR 14.22	4.93M
2026-08-10	INR 14.34	+6.62%	INR 13.46	INR 15.00	INR 13.41	16.40M
2026-08-07	INR 13.45	+2.05%	INR 13.14	INR 13.49	INR 13.11	1.88M
2026-08-06	INR 13.18	-1.13%	INR 13.26	INR 13.62	INR 13.15	1.89M
2026-08-05	INR 13.33	+0.23%	INR 13.33	INR 13.55	INR 13.30	1.19M
2026-08-04	INR 13.30	+0.83%	INR 13.17	INR 13.41	INR 12.87	1.61M
2026-08-03	INR 13.19	+0.53%	INR 13.30	INR 13.48	INR 13.00	1.05M
2026-07-31	INR 13.12	+0.85%	INR 13.01	INR 13.17	INR 12.96	614.91K
2026-07-30	INR 13.01	-1.51%	INR 13.20	INR 13.26	INR 12.98	769.07K
2026-07-29	INR 13.21	+2.09%	INR 12.94	INR 13.25	INR 12.94	759.65K
2026-07-28	INR 12.94	-1.75%	INR 13.11	INR 13.24	INR 12.86	866.85K
2026-07-27	INR 13.17	+0.61%	INR 13.09	INR 13.40	INR 13.08	916.67K
2026-07-24	INR 13.09	-0.46%	INR 13.00	INR 13.25	INR 12.79	1.23M
2026-07-23	INR 13.15	-0.30%	INR 13.10	INR 13.29	INR 13.01	924.08K
2026-07-22	INR 13.19	-2.80%	INR 13.55	INR 13.60	INR 13.12	1.17M
2026-07-21	INR 13.57	0.00%	INR 13.52	INR 13.69	INR 13.44	976.48K
2026-07-20	INR 13.57	+0.74%	INR 13.39	INR 13.78	INR 13.39	972.16K
2026-07-17	INR 13.47	-1.68%	INR 13.67	INR 13.70	INR 13.30	1.62M
2026-07-16	INR 13.70	-0.94%	INR 13.83	INR 14.04	INR 13.53	1.23M
2026-07-15	INR 13.83	+0.66%	INR 13.80	INR 13.99	INR 13.75	1.29M
2026-07-14	INR 13.74	-1.43%	INR 14.01	INR 14.06	INR 13.70	1.20M
2026-07-13	INR 13.94	-1.69%	INR 14.09	INR 14.15	INR 13.90	1.35M
2026-07-10	INR 14.18	+1.36%	INR 14.14	INR 14.52	INR 14.10	2.00M
2026-07-09	INR 13.99	+2.72%	INR 13.66	INR 14.10	INR 13.62	1.62M
2026-07-08	INR 13.62	-1.94%	INR 13.83	INR 13.97	INR 13.47	1.80M
2026-07-07	INR 13.89	-0.57%	INR 13.95	INR 14.25	INR 13.82	1.43M
2026-07-06	INR 13.97	-1.90%	INR 14.03	INR 14.24	INR 13.88	1.58M
2026-07-03	INR 14.24	-0.07%	INR 14.36	INR 14.38	INR 14.07	1.33M
2026-07-02	INR 14.25	-0.97%	INR 14.57	INR 14.78	INR 14.21	2.17M
2026-07-01	INR 14.39	+0.91%	INR 14.35	INR 14.59	INR 14.22	1.70M
2026-06-30	INR 14.26	+2.44%	INR 13.90	INR 14.50	INR 13.90	2.68M
2026-06-29	INR 13.92	+0.22%	INR 13.89	INR 14.60	INR 13.86	3.62M
2026-06-26	INR 13.89	0.00%	INR 13.89	INR 13.89	INR 13.89	0
2026-06-25	INR 13.89	-0.36%	INR 13.98	INR 14.04	INR 13.85	1.10M
2026-06-24	INR 13.94	+0.43%	INR 13.89	INR 14.11	INR 13.89	1.16M
2026-06-23	INR 13.88	-0.72%	INR 14.09	INR 14.20	INR 13.82	1.81M
2026-06-22	INR 13.98	-0.07%	INR 13.99	INR 14.16	INR 13.91	1.49M
2026-06-19	INR 13.99	+0.07%	INR 13.85	INR 14.14	INR 13.85	1.45M
2026-06-18	INR 13.98	-1.69%	INR 14.22	INR 14.29	INR 13.90	2.24M
2026-06-17	INR 14.22	-0.97%	INR 14.36	INR 14.55	INR 14.12	2.00M
2026-06-16	INR 14.36	-0.76%	INR 14.55	INR 14.70	INR 14.26	1.40M
2026-06-15	INR 14.47	+1.40%	INR 14.68	INR 14.95	INR 14.41	1.84M
2026-06-12	INR 14.27	+2.59%	INR 14.00	INR 14.35	INR 14.00	1.47M
2026-06-11	INR 13.91	-1.49%	INR 14.13	INR 14.13	INR 13.74	1.99M
2026-06-10	INR 14.12	-2.96%	INR 14.54	INR 14.79	INR 14.05	1.34M
2026-06-09	INR 14.55	+2.83%	INR 14.15	INR 14.67	INR 14.15	1.82M
2026-06-08	INR 14.15	-2.35%	INR 14.39	INR 14.65	INR 14.05	1.66M
2026-06-05	INR 14.49	-0.55%	INR 14.57	INR 14.75	INR 14.41	1.42M
2026-06-04	INR 14.57	-0.75%	INR 14.32	INR 14.85	INR 14.32	2.55M
2026-06-03	INR 14.68	-1.67%	INR 14.88	INR 14.93	INR 14.40	2.06M
2026-06-02	INR 14.93	+1.08%	INR 14.75	INR 15.09	INR 14.45	2.48M
2026-06-01	INR 14.77	-1.60%	INR 15.01	INR 15.38	INR 14.71	2.74M
2026-05-29	INR 15.01	-3.78%	INR 15.60	INR 15.66	INR 14.92	3.05M
2026-05-28	INR 15.60	0.00%	INR 15.60	INR 15.60	INR 15.60	0