Syngene International Ltd. SYNGENE
NSE · India · Commercial Services
INR 359.05-6.25 (-1.71%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 361.30 | -1.09% | INR 365.30 | INR 365.30 | INR 353.30 | 530.46K |
| 2026-09-30 | INR 365.30 | -0.52% | INR 367.20 | INR 373.30 | INR 363.10 | 345.19K |
| 2026-09-29 | INR 367.20 | -2.34% | INR 376.00 | INR 376.95 | INR 365.00 | 582.28K |
| 2026-09-28 | INR 376.00 | -0.71% | INR 380.00 | INR 380.00 | INR 374.00 | 271.47K |
| 2026-09-25 | INR 378.70 | -0.43% | INR 380.35 | INR 381.85 | INR 376.95 | 177.82K |
| 2026-09-24 | INR 380.35 | -0.39% | INR 380.00 | INR 384.90 | INR 378.10 | 230.35K |
| 2026-09-23 | INR 381.85 | +1.15% | INR 379.40 | INR 386.85 | INR 375.15 | 369.05K |
| 2026-09-22 | INR 377.50 | -1.99% | INR 385.15 | INR 385.85 | INR 373.60 | 422.36K |
| 2026-09-21 | INR 385.15 | +4.36% | INR 369.95 | INR 387.05 | INR 360.40 | 3.62M |
| 2026-09-18 | INR 369.05 | -2.93% | INR 379.10 | INR 384.00 | INR 366.65 | 2.50M |
| 2026-09-17 | INR 380.20 | +0.03% | INR 380.10 | INR 381.50 | INR 376.10 | 160.99K |
| 2026-09-16 | INR 380.10 | +0.33% | INR 376.10 | INR 382.40 | INR 374.20 | 267.76K |
| 2026-09-15 | INR 378.85 | -0.99% | INR 382.95 | INR 383.80 | INR 377.25 | 337.58K |
| 2026-09-14 | INR 382.65 | 0.00% | INR 382.65 | INR 382.65 | INR 382.65 | 0 |
| 2026-09-11 | INR 382.65 | -0.35% | INR 383.25 | INR 383.60 | INR 375.55 | 373.20K |
| 2026-09-10 | INR 384.00 | -0.72% | INR 390.00 | INR 390.00 | INR 383.00 | 187.71K |
| 2026-09-09 | INR 386.80 | -0.19% | INR 386.80 | INR 388.60 | INR 382.60 | 358.62K |
| 2026-09-08 | INR 387.55 | -0.45% | INR 389.30 | INR 390.65 | INR 383.50 | 482.13K |
| 2026-09-07 | INR 389.30 | -1.59% | INR 395.00 | INR 396.30 | INR 387.25 | 444.34K |
| 2026-09-04 | INR 395.60 | -1.30% | INR 399.70 | INR 403.15 | INR 394.30 | 522.37K |
| 2026-09-03 | INR 400.80 | +0.55% | INR 398.80 | INR 403.00 | INR 397.00 | 375.23K |
| 2026-09-02 | INR 398.60 | -0.86% | INR 400.00 | INR 403.95 | INR 397.10 | 593.73K |
| 2026-09-01 | INR 402.05 | +0.32% | INR 402.00 | INR 403.00 | INR 397.05 | 632.62K |
| 2026-08-31 | INR 400.75 | -0.66% | INR 406.50 | INR 407.70 | INR 398.80 | 493.96K |
| 2026-08-28 | INR 403.40 | -2.51% | INR 415.00 | INR 417.90 | INR 402.70 | 293.10K |
| 2026-08-27 | INR 413.80 | +0.64% | INR 412.90 | INR 418.50 | INR 407.60 | 479.50K |
| 2026-08-26 | INR 411.15 | +1.17% | INR 409.00 | INR 419.50 | INR 407.00 | 567.95K |
| 2026-08-25 | INR 406.40 | +1.97% | INR 398.55 | INR 407.00 | INR 396.25 | 399.14K |
| 2026-08-24 | INR 398.55 | -2.14% | INR 407.10 | INR 407.10 | INR 397.15 | 268.56K |
| 2026-08-21 | INR 407.25 | +2.97% | INR 395.70 | INR 411.75 | INR 395.70 | 953.58K |
| 2026-08-20 | INR 395.50 | -0.34% | INR 400.00 | INR 402.85 | INR 394.90 | 1.88M |
| 2026-08-19 | INR 396.85 | -1.79% | INR 403.50 | INR 404.80 | INR 395.00 | 366.48K |
| 2026-08-18 | INR 404.10 | +0.27% | INR 404.55 | INR 408.90 | INR 402.30 | 335.08K |
| 2026-08-17 | INR 403.00 | +0.39% | INR 401.55 | INR 404.70 | INR 397.05 | 306.20K |
| 2026-08-14 | INR 401.45 | +0.04% | INR 401.20 | INR 402.75 | INR 397.50 | 497.31K |
| 2026-08-13 | INR 401.30 | -1.80% | INR 412.70 | INR 412.80 | INR 400.00 | 810.28K |
| 2026-08-12 | INR 408.65 | +0.34% | INR 410.00 | INR 411.80 | INR 403.80 | 591.40K |
| 2026-08-11 | INR 407.25 | +1.15% | INR 404.90 | INR 408.00 | INR 402.00 | 405.46K |
| 2026-08-10 | INR 402.60 | -0.27% | INR 403.50 | INR 404.80 | INR 394.75 | 1.89M |
| 2026-08-07 | INR 403.70 | +0.99% | INR 399.20 | INR 412.20 | INR 397.85 | 2.26M |
| 2026-08-06 | INR 399.75 | -1.77% | INR 408.90 | INR 409.85 | INR 393.35 | 806.02K |
| 2026-08-05 | INR 406.95 | -0.79% | INR 412.00 | INR 413.90 | INR 406.20 | 541.76K |
| 2026-08-04 | INR 410.20 | +1.99% | INR 403.00 | INR 412.50 | INR 398.90 | 925.38K |
| 2026-08-03 | INR 402.20 | +4.22% | INR 386.50 | INR 403.70 | INR 384.00 | 1.67M |
| 2026-07-31 | INR 385.90 | -3.33% | INR 399.00 | INR 399.00 | INR 383.25 | 3.06M |
| 2026-07-30 | INR 399.20 | -3.63% | INR 391.00 | INR 405.00 | INR 375.25 | 14.97M |
| 2026-07-29 | INR 414.25 | +1.25% | INR 412.90 | INR 417.50 | INR 406.00 | 1.22M |
| 2026-07-28 | INR 409.15 | -1.14% | INR 414.00 | INR 414.25 | INR 404.60 | 727.74K |
| 2026-07-27 | INR 413.85 | +1.77% | INR 410.00 | INR 415.95 | INR 403.80 | 530.73K |
| 2026-07-24 | INR 406.65 | +0.84% | INR 402.00 | INR 408.25 | INR 399.00 | 777.85K |
| 2026-07-23 | INR 403.25 | -0.78% | INR 405.25 | INR 407.00 | INR 399.40 | 730.13K |
| 2026-07-22 | INR 406.40 | -1.66% | INR 415.25 | INR 415.40 | INR 404.55 | 783.81K |
| 2026-07-21 | INR 413.25 | -1.04% | INR 417.00 | INR 417.80 | INR 412.05 | 1.63M |
| 2026-07-20 | INR 417.60 | +0.04% | INR 417.45 | INR 420.00 | INR 410.80 | 1.08M |
| 2026-07-17 | INR 417.45 | -0.46% | INR 420.90 | INR 420.90 | INR 410.10 | 487.91K |
| 2026-07-16 | INR 419.40 | -0.26% | INR 420.50 | INR 426.90 | INR 416.60 | 786.04K |
| 2026-07-15 | INR 420.50 | +0.25% | INR 420.00 | INR 423.45 | INR 417.95 | 376.65K |
| 2026-07-14 | INR 419.45 | -0.21% | INR 421.00 | INR 432.00 | INR 416.50 | 1.81M |
| 2026-07-13 | INR 420.35 | 0.00% | INR 418.45 | INR 422.35 | INR 416.00 | 538.68K |
| 2026-07-10 | INR 420.35 | +1.19% | INR 417.60 | INR 423.85 | INR 415.40 | 627.06K |
| 2026-07-09 | INR 415.40 | +0.92% | INR 413.55 | INR 426.05 | INR 409.00 | 1.35M |
| 2026-07-08 | INR 411.60 | -2.63% | INR 420.55 | INR 426.00 | INR 406.40 | 1.03M |
| 2026-07-07 | INR 422.70 | -1.75% | INR 431.25 | INR 431.25 | INR 421.10 | 1.03M |
| 2026-07-06 | INR 430.25 | -2.22% | INR 444.00 | INR 444.00 | INR 423.00 | 1.42M |
| 2026-07-03 | INR 440.00 | +0.02% | INR 443.80 | INR 449.95 | INR 439.10 | 1.03M |
| 2026-07-02 | INR 439.90 | +1.93% | INR 434.90 | INR 443.00 | INR 432.20 | 581.33K |
| 2026-07-01 | INR 431.55 | -1.81% | INR 443.00 | INR 443.00 | INR 426.35 | 1.04M |
| 2026-06-30 | INR 439.50 | +1.23% | INR 437.90 | INR 442.15 | INR 434.50 | 727.41K |
| 2026-06-29 | INR 434.15 | -0.54% | INR 436.00 | INR 445.95 | INR 431.50 | 801.38K |
| 2026-06-26 | INR 436.50 | 0.00% | INR 436.50 | INR 436.50 | INR 436.50 | 0 |
| 2026-06-25 | INR 436.50 | -1.46% | INR 443.00 | INR 447.00 | INR 435.00 | 880.47K |
| 2026-06-24 | INR 442.95 | +1.59% | INR 439.25 | INR 444.75 | INR 435.15 | 612.00K |
| 2026-06-23 | INR 436.00 | -1.67% | INR 445.40 | INR 454.50 | INR 434.15 | 913.38K |
| 2026-06-22 | INR 443.40 | +0.60% | INR 442.70 | INR 448.95 | INR 439.40 | 1.12M |
| 2026-06-19 | INR 440.75 | +0.10% | INR 439.10 | INR 445.95 | INR 436.30 | 761.78K |
| 2026-06-18 | INR 440.30 | -1.78% | INR 449.30 | INR 449.30 | INR 438.00 | 617.33K |
| 2026-06-17 | INR 448.30 | -1.06% | INR 453.10 | INR 457.95 | INR 447.00 | 346.01K |
| 2026-06-16 | INR 453.10 | -0.09% | INR 454.95 | INR 455.00 | INR 449.50 | 553.67K |
| 2026-06-15 | INR 453.50 | -1.10% | INR 462.75 | INR 463.80 | INR 451.30 | 683.76K |
| 2026-06-12 | INR 458.55 | +2.37% | INR 455.00 | INR 460.00 | INR 449.00 | 637.72K |
| 2026-06-11 | INR 447.95 | -1.47% | INR 452.00 | INR 459.35 | INR 446.40 | 713.33K |
| 2026-06-10 | INR 454.65 | +2.33% | INR 446.60 | INR 462.15 | INR 446.20 | 1.53M |
| 2026-06-09 | INR 444.30 | -1.16% | INR 455.10 | INR 458.80 | INR 442.25 | 1.23M |
| 2026-06-08 | INR 449.50 | +3.51% | INR 434.00 | INR 458.65 | INR 432.55 | 5.66M |
| 2026-06-05 | INR 434.25 | -0.30% | INR 436.95 | INR 442.70 | INR 433.00 | 289.15K |
| 2026-06-04 | INR 435.55 | -0.58% | INR 435.10 | INR 442.30 | INR 434.00 | 239.83K |
| 2026-06-03 | INR 438.10 | -0.62% | INR 444.00 | INR 444.00 | INR 432.15 | 319.47K |
| 2026-06-02 | INR 440.85 | -1.60% | INR 444.05 | INR 447.55 | INR 435.85 | 518.11K |
| 2026-06-01 | INR 448.00 | +1.36% | INR 443.00 | INR 451.35 | INR 439.35 | 642.09K |
| 2026-05-29 | INR 442.00 | -4.00% | INR 460.40 | INR 464.15 | INR 436.05 | 942.30K |