Synoptics Technologies Limited SYNOPTICS
NSE · India · Technology Services
INR 104.30-3.60 (-3.34%)
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 50.85 | +4.95% | INR 50.85 | INR 50.85 | INR 50.85 | 1.80K |
| 2026-09-30 | INR 48.45 | 0.00% | INR 48.45 | INR 48.45 | INR 48.45 | 0 |
| 2026-09-29 | INR 48.45 | 0.00% | INR 48.45 | INR 48.45 | INR 48.45 | 0 |
| 2026-09-28 | INR 48.45 | -2.02% | INR 48.45 | INR 48.45 | INR 48.45 | 600 |
| 2026-09-25 | INR 49.45 | +4.99% | INR 49.45 | INR 49.45 | INR 49.25 | 1.80K |
| 2026-09-24 | INR 47.10 | +4.90% | INR 47.00 | INR 47.10 | INR 47.00 | 1.80K |
| 2026-09-23 | INR 44.90 | -4.97% | INR 44.90 | INR 44.90 | INR 44.90 | 600 |
| 2026-09-22 | INR 47.25 | +5.00% | INR 45.00 | INR 47.25 | INR 45.00 | 4.80K |
| 2026-09-21 | INR 45.00 | -3.02% | INR 45.45 | INR 45.45 | INR 45.00 | 1.20K |
| 2026-09-18 | INR 46.40 | +4.04% | INR 46.40 | INR 46.40 | INR 46.40 | 600 |
| 2026-09-17 | INR 44.60 | 0.00% | INR 44.60 | INR 44.60 | INR 44.60 | 0 |
| 2026-09-16 | INR 44.60 | -4.90% | INR 44.60 | INR 44.60 | INR 44.60 | 14.40K |
| 2026-09-15 | INR 46.90 | -4.96% | INR 46.90 | INR 46.90 | INR 46.90 | 600 |
| 2026-09-14 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 0 |
| 2026-09-11 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 0 |
| 2026-09-10 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 0 |
| 2026-09-09 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 0 |
| 2026-09-08 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 600 |
| 2026-09-07 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 600 |
| 2026-09-04 | INR 49.35 | +5.00% | INR 47.20 | INR 49.35 | INR 44.65 | 6.00K |
| 2026-09-03 | INR 47.00 | -4.95% | INR 49.45 | INR 49.45 | INR 47.00 | 6.60K |
| 2026-09-02 | INR 49.45 | -5.00% | INR 49.45 | INR 49.45 | INR 49.45 | 600 |
| 2026-09-01 | INR 52.05 | -4.93% | INR 52.05 | INR 52.05 | INR 52.05 | 1.80K |
| 2026-08-31 | INR 54.75 | -4.95% | INR 55.05 | INR 55.05 | INR 54.75 | 1.80K |
| 2026-08-28 | INR 57.60 | 0.00% | INR 57.60 | INR 57.60 | INR 57.60 | 0 |
| 2026-08-27 | INR 57.60 | -4.95% | INR 57.60 | INR 59.00 | INR 57.60 | 3.00K |
| 2026-08-26 | INR 60.60 | 0.00% | INR 60.60 | INR 60.60 | INR 60.60 | 0 |
| 2026-08-25 | INR 60.60 | 0.00% | INR 60.60 | INR 60.60 | INR 60.60 | 0 |
| 2026-08-24 | INR 60.60 | 0.00% | INR 60.60 | INR 60.60 | INR 60.60 | 0 |
| 2026-08-21 | INR 60.60 | 0.00% | INR 60.60 | INR 60.60 | INR 60.60 | 0 |
| 2026-08-20 | INR 60.60 | 0.00% | INR 60.60 | INR 60.60 | INR 60.60 | 0 |
| 2026-08-19 | INR 60.60 | -4.94% | INR 60.60 | INR 60.60 | INR 60.60 | 2.40K |
| 2026-08-18 | INR 63.75 | -4.99% | INR 63.75 | INR 63.80 | INR 63.75 | 3.00K |
| 2026-08-17 | INR 67.10 | 0.00% | INR 67.10 | INR 67.10 | INR 67.10 | 0 |
| 2026-08-14 | INR 67.10 | -0.30% | INR 67.10 | INR 67.10 | INR 67.10 | 600 |
| 2026-08-13 | INR 67.30 | -0.22% | INR 67.30 | INR 67.30 | INR 67.30 | 600 |
| 2026-08-12 | INR 67.45 | -5.00% | INR 67.45 | INR 67.45 | INR 67.45 | 1.20K |
| 2026-08-11 | INR 71.00 | 0.00% | INR 71.00 | INR 71.00 | INR 71.00 | 0 |
| 2026-08-10 | INR 71.00 | 0.00% | INR 71.00 | INR 71.00 | INR 71.00 | 0 |
| 2026-08-07 | INR 71.00 | -4.31% | INR 70.50 | INR 71.00 | INR 70.50 | 3.60K |
| 2026-08-06 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-08-05 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-08-04 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-08-03 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-07-31 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-07-30 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-07-29 | INR 74.20 | 0.00% | INR 74.20 | INR 74.20 | INR 74.20 | 0 |
| 2026-07-28 | INR 74.20 | -4.99% | INR 74.20 | INR 74.20 | INR 74.20 | 1.20K |
| 2026-07-27 | INR 78.10 | 0.00% | INR 78.10 | INR 78.10 | INR 78.10 | 0 |
| 2026-07-24 | INR 78.10 | +2.29% | INR 72.55 | INR 78.10 | INR 72.55 | 1.20K |
| 2026-07-23 | INR 76.35 | 0.00% | INR 76.35 | INR 76.35 | INR 76.35 | 0 |
| 2026-07-22 | INR 76.35 | 0.00% | INR 76.35 | INR 76.35 | INR 76.35 | 0 |
| 2026-07-21 | INR 76.35 | 0.00% | INR 76.35 | INR 76.35 | INR 76.35 | 0 |
| 2026-07-20 | INR 76.35 | +3.67% | INR 73.50 | INR 77.00 | INR 73.50 | 4.20K |
| 2026-07-17 | INR 73.65 | +2.01% | INR 72.00 | INR 75.80 | INR 71.00 | 4.20K |
| 2026-07-16 | INR 72.20 | -5.00% | INR 75.80 | INR 75.80 | INR 72.20 | 2.40K |
| 2026-07-15 | INR 76.00 | -2.44% | INR 76.00 | INR 76.00 | INR 74.05 | 3.00K |
| 2026-07-14 | INR 77.90 | -5.00% | INR 78.00 | INR 82.00 | INR 77.90 | 8.40K |
| 2026-07-13 | INR 82.00 | +3.80% | INR 75.05 | INR 82.00 | INR 75.05 | 3.60K |
| 2026-07-10 | INR 79.00 | 0.00% | INR 79.00 | INR 79.00 | INR 79.00 | 0 |
| 2026-07-09 | INR 79.00 | 0.00% | INR 79.00 | INR 79.00 | INR 79.00 | 0 |
| 2026-07-08 | INR 79.00 | 0.00% | INR 78.40 | INR 79.00 | INR 78.40 | 5.40K |
| 2026-07-07 | INR 79.00 | +4.64% | INR 79.00 | INR 79.00 | INR 79.00 | 1.80K |
| 2026-07-06 | INR 75.50 | +4.86% | INR 71.50 | INR 75.50 | INR 71.50 | 2.40K |
| 2026-07-03 | INR 72.00 | +4.65% | INR 65.40 | INR 72.00 | INR 65.40 | 7.20K |
| 2026-07-02 | INR 68.80 | +4.96% | INR 68.70 | INR 68.80 | INR 68.65 | 5.40K |
| 2026-07-01 | INR 65.55 | -5.00% | INR 65.60 | INR 65.60 | INR 65.55 | 1.80K |
| 2026-06-30 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 0 |
| 2026-06-29 | INR 69.00 | +2.99% | INR 67.00 | INR 69.00 | INR 67.00 | 1.80K |
| 2026-06-26 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-06-25 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-06-24 | INR 67.00 | +0.53% | INR 69.95 | INR 69.95 | INR 67.00 | 1.80K |
| 2026-06-23 | INR 66.65 | -2.63% | INR 65.05 | INR 68.45 | INR 65.05 | 2.40K |
| 2026-06-22 | INR 68.45 | +4.98% | INR 61.95 | INR 68.45 | INR 61.95 | 10.20K |
| 2026-06-19 | INR 65.20 | -4.96% | INR 69.00 | INR 69.00 | INR 65.20 | 1.80K |
| 2026-06-18 | INR 68.60 | 0.00% | INR 68.60 | INR 68.60 | INR 68.60 | 0 |
| 2026-06-17 | INR 68.60 | -4.99% | INR 68.60 | INR 68.60 | INR 68.60 | 4.80K |
| 2026-06-16 | INR 72.20 | +2.19% | INR 74.00 | INR 74.00 | INR 67.15 | 9.60K |
| 2026-06-15 | INR 70.65 | +4.98% | INR 64.10 | INR 70.65 | INR 64.10 | 8.40K |
| 2026-06-12 | INR 67.30 | +4.83% | INR 61.05 | INR 67.30 | INR 61.05 | 4.80K |
| 2026-06-11 | INR 64.20 | 0.00% | INR 64.20 | INR 64.20 | INR 64.20 | 600 |
| 2026-06-10 | INR 64.20 | +4.82% | INR 64.30 | INR 64.30 | INR 63.60 | 26.40K |
| 2026-06-09 | INR 61.25 | +4.97% | INR 61.20 | INR 61.25 | INR 55.60 | 5.40K |
| 2026-06-08 | INR 58.35 | +4.38% | INR 58.65 | INR 58.65 | INR 53.15 | 5.40K |
| 2026-06-05 | INR 55.90 | +4.78% | INR 53.35 | INR 55.95 | INR 53.35 | 3.00K |
| 2026-06-04 | INR 53.35 | +4.92% | INR 48.80 | INR 53.35 | INR 48.80 | 3.00K |
| 2026-06-03 | INR 50.85 | +4.95% | INR 48.45 | INR 50.85 | INR 48.45 | 1.20K |
| 2026-06-02 | INR 48.45 | +4.98% | INR 46.20 | INR 48.45 | INR 46.20 | 1.20K |
| 2026-06-01 | INR 46.15 | 0.00% | INR 46.15 | INR 46.15 | INR 46.15 | 0 |
| 2026-05-29 | INR 46.15 | -4.85% | INR 50.90 | INR 50.90 | INR 46.15 | 1.20K |