Synthiko Foils Limited (BOM:513307)
India · Delayed Price · Currency is INR 1,636.45
+48.55 (3.06%)
At close: Jan 22, 2026
Synthiko Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,548.20 | 1,660.00 | 1,508.55 | 1,636.45 | 1,636.45 | 3.06% | 1,230 |
| Jan 21, 2026 | 1,540.70 | 1,588.90 | 1,463.70 | 1,587.90 | 1,587.90 | 3.06% | 934 |
| Jan 20, 2026 | 1,532.05 | 1,589.95 | 1,500.00 | 1,540.70 | 1,540.70 | -2.20% | 1,050 |
| Jan 19, 2026 | 1,512.30 | 1,670.00 | 1,512.20 | 1,575.30 | 1,575.30 | -1.03% | 1,618 |
| Jan 16, 2026 | 1,660.00 | 1,663.75 | 1,552.00 | 1,591.75 | 1,591.75 | 0.45% | 1,764 |
| Jan 14, 2026 | 1,584.55 | 1,584.55 | 1,516.00 | 1,584.55 | 1,584.55 | 5.00% | 2,082 |
| Jan 13, 2026 | 1,470.00 | 1,509.10 | 1,462.95 | 1,509.10 | 1,509.10 | -2.00% | 425 |
| Jan 12, 2026 | 1,540.00 | 1,570.80 | 1,539.90 | 1,539.90 | 1,539.90 | -5.00% | 82 |
| Jan 9, 2026 | 1,620.90 | 1,625.00 | 1,620.90 | 1,620.90 | 1,620.90 | -5.00% | 257 |
| Jan 8, 2026 | 1,745.95 | 1,770.00 | 1,706.20 | 1,706.20 | 1,706.20 | -5.00% | 455 |
| Jan 7, 2026 | 1,797.00 | 1,797.00 | 1,725.00 | 1,795.95 | 1,795.95 | -0.06% | 1,846 |
| Jan 6, 2026 | 1,720.00 | 1,842.80 | 1,670.00 | 1,797.00 | 1,797.00 | 2.39% | 1,435 |
| Jan 5, 2026 | 1,848.00 | 1,848.00 | 1,710.00 | 1,755.05 | 1,755.05 | -2.50% | 643 |
| Jan 2, 2026 | 1,804.20 | 1,810.00 | 1,695.00 | 1,800.00 | 1,800.00 | 2.26% | 313 |
| Jan 1, 2026 | 1,770.30 | 1,770.30 | 1,711.30 | 1,760.20 | 1,760.20 | 4.40% | 1,662 |
| Dec 31, 2025 | 1,629.80 | 1,711.25 | 1,548.35 | 1,686.00 | 1,686.00 | 3.45% | 3,855 |
| Dec 30, 2025 | 1,627.95 | 1,629.80 | 1,580.10 | 1,629.80 | 1,629.80 | 5.00% | 1,989 |
| Dec 29, 2025 | 1,552.00 | 1,689.90 | 1,538.90 | 1,552.20 | 1,552.20 | -4.18% | 4,764 |
| Dec 26, 2025 | 1,627.00 | 1,627.00 | 1,618.85 | 1,619.85 | 1,619.85 | -1.60% | 699 |
| Dec 24, 2025 | 1,646.20 | 1,646.20 | 1,646.20 | 1,646.20 | 1,646.20 | -2.00% | 1,329 |
| Dec 23, 2025 | 1,679.75 | 1,688.15 | 1,679.75 | 1,679.75 | 1,679.75 | -2.00% | 493 |
| Dec 22, 2025 | 1,692.00 | 1,714.00 | 1,692.00 | 1,714.00 | 1,714.00 | 1.90% | 679 |
| Dec 19, 2025 | 1,650.00 | 1,682.00 | 1,617.00 | 1,682.00 | 1,682.00 | 1.94% | 1,958 |
| Dec 18, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.01% | 852 |
| Dec 17, 2025 | 1,585.95 | 1,649.80 | 1,585.95 | 1,649.80 | 1,649.80 | 1.95% | 1,336 |
| Dec 16, 2025 | 1,618.30 | 1,618.30 | 1,618.30 | 1,618.30 | 1,618.30 | -2.00% | 157 |
| Dec 15, 2025 | 1,651.30 | 1,651.30 | 1,651.30 | 1,651.30 | 1,651.30 | -2.00% | 13 |
| Dec 12, 2025 | 1,750.25 | 1,750.25 | 1,681.65 | 1,685.00 | 1,685.00 | -1.80% | 2,073 |
| Dec 11, 2025 | 1,715.95 | 1,715.95 | 1,715.95 | 1,715.95 | 1,715.95 | 2.00% | 390 |
| Dec 10, 2025 | 1,682.35 | 1,682.35 | 1,682.35 | 1,682.35 | 1,682.35 | 2.00% | 494 |
| Dec 9, 2025 | 1,585.00 | 1,649.40 | 1,585.00 | 1,649.40 | 1,649.40 | 2.00% | 2,756 |
| Dec 8, 2025 | 1,617.20 | 1,617.20 | 1,617.10 | 1,617.10 | 1,617.10 | -2.00% | 646 |
| Dec 5, 2025 | 1,650.05 | 1,650.10 | 1,650.05 | 1,650.10 | 1,650.10 | 0.15% | 680 |
| Dec 4, 2025 | 1,615.00 | 1,647.60 | 1,583.00 | 1,647.60 | 1,647.60 | 2.00% | 3,018 |
| Dec 3, 2025 | 1,552.50 | 1,615.30 | 1,552.00 | 1,615.30 | 1,615.30 | 2.00% | 3,237 |
| Dec 2, 2025 | 1,583.65 | 1,583.65 | 1,583.65 | 1,583.65 | 1,583.65 | -2.00% | 788 |
| Dec 1, 2025 | 1,615.95 | 1,615.95 | 1,615.95 | 1,615.95 | 1,615.95 | -2.00% | 424 |
| Nov 28, 2025 | 1,648.90 | 1,648.90 | 1,648.90 | 1,648.90 | 1,648.90 | -2.00% | 2,688 |
| Nov 27, 2025 | 1,682.55 | 1,682.55 | 1,682.55 | 1,682.55 | 1,682.55 | -2.00% | 1,146 |
| Nov 26, 2025 | 1,711.00 | 1,716.85 | 1,710.00 | 1,716.85 | 1,716.85 | 2.00% | 4,670 |
| Nov 25, 2025 | 1,668.00 | 1,683.20 | 1,617.20 | 1,683.20 | 1,683.20 | 2.00% | 9,983 |
| Nov 24, 2025 | 1,650.20 | 1,650.20 | 1,650.20 | 1,650.20 | 1,650.20 | 2.00% | 2,425 |
| Nov 21, 2025 | 1,617.85 | 1,617.85 | 1,617.85 | 1,617.85 | 1,617.85 | 2.00% | 1,703 |
| Nov 20, 2025 | 1,586.15 | 1,586.15 | 1,586.15 | 1,586.15 | 1,586.15 | 5.00% | 1,334 |
| Nov 19, 2025 | 1,510.65 | 1,510.65 | 1,510.65 | 1,510.65 | 1,510.65 | 5.00% | 383 |
| Nov 18, 2025 | 1,438.75 | 1,438.75 | 1,438.75 | 1,438.75 | 1,438.75 | 5.00% | 503 |
| Nov 17, 2025 | 1,370.00 | 1,370.25 | 1,350.00 | 1,370.25 | 1,370.25 | 5.00% | 10,261 |
| Oct 16, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 5.00% | 2,251 |
| Oct 15, 2025 | 1,242.90 | 1,242.90 | 1,242.90 | 1,242.90 | 1,242.90 | 4.99% | 537 |
| Oct 14, 2025 | 1,183.80 | 1,183.80 | 1,183.80 | 1,183.80 | 1,183.80 | 4.99% | 2,273 |