Suncity Synthetics Limited (BOM:530795)
India · Delayed Price · Currency is INR 11.84
-0.61 (-4.90%)
At close: Jan 20, 2026
Suncity Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -4.98% | 22 |
| Jan 20, 2026 | 12.45 | 12.45 | 11.84 | 11.84 | 11.84 | -4.90% | 1,401 |
| Jan 19, 2026 | 11.83 | 12.45 | 11.83 | 12.45 | 12.45 | - | 87 |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 610 |
| Jan 14, 2026 | 12.51 | 12.51 | 12.45 | 12.45 | 12.45 | 4.45% | 988 |
| Jan 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 2 |
| Jan 12, 2026 | 11.97 | 11.97 | 11.92 | 11.92 | 11.92 | 4.56% | 147 |
| Jan 9, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -5.00% | 410 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.68% | 9 |
| Jan 7, 2026 | 12.97 | 12.97 | 12.33 | 12.33 | 12.33 | -4.93% | 2,521 |
| Jan 6, 2026 | 13.65 | 13.65 | 12.97 | 12.97 | 12.97 | -4.98% | 145 |
| Jan 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -4.94% | 30 |
| Jan 2, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 4.97% | 1 |
| Dec 31, 2025 | 13.70 | 13.70 | 13.68 | 13.68 | 13.68 | -4.93% | 2,170 |
| Dec 30, 2025 | 13.03 | 14.39 | 13.03 | 14.39 | 14.39 | 4.96% | 2,416 |
| Dec 29, 2025 | 13.06 | 13.71 | 13.06 | 13.71 | 13.71 | 4.98% | 249 |
| Dec 26, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | 37 |
| Dec 24, 2025 | 13.06 | 13.06 | 12.41 | 13.06 | 13.06 | - | 376 |
| Dec 23, 2025 | 13.59 | 13.59 | 13.06 | 13.06 | 13.06 | -3.90% | 1,064 |
| Dec 22, 2025 | 14.00 | 14.00 | 13.59 | 13.59 | 13.59 | -4.97% | 144 |
| Dec 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% | 50 |
| Dec 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% | 31 |
| Dec 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% | 380 |
| Dec 16, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.28% | 2 |
| Dec 15, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% | 3 |
| Dec 12, 2025 | 15.07 | 15.07 | 14.50 | 14.50 | 14.50 | -3.78% | 573 |
| Dec 11, 2025 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | - | 2 |
| Dec 10, 2025 | 14.50 | 15.07 | 14.50 | 15.07 | 15.07 | 4.94% | 451 |
| Dec 8, 2025 | 14.38 | 14.38 | 13.67 | 14.36 | 14.36 | -0.14% | 885 |
| Dec 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -4.96% | 62 |
| Dec 4, 2025 | 15.92 | 15.92 | 15.09 | 15.13 | 15.13 | -4.72% | 627 |
| Dec 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.96% | 5 |
| Dec 2, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 5.00% | 1 |
| Dec 1, 2025 | 15.15 | 15.15 | 14.41 | 14.41 | 14.41 | -4.95% | 29 |
| Nov 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - | 107 |
| Nov 27, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% | 1 |
| Nov 26, 2025 | 15.91 | 15.91 | 15.19 | 15.19 | 15.19 | -4.94% | 336 |
| Nov 25, 2025 | 16.06 | 16.06 | 15.98 | 15.98 | 15.98 | 4.44% | 261 |
| Nov 24, 2025 | 15.30 | 15.34 | 15.30 | 15.30 | 15.30 | -4.97% | 1,523 |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 7 |
| Nov 19, 2025 | 16.12 | 16.12 | 16.10 | 16.10 | 16.10 | -0.62% | 12 |
| Nov 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 11 |
| Nov 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.99% | 2,860 |
| Nov 13, 2025 | 15.43 | 15.43 | 13.97 | 15.43 | 15.43 | 4.97% | 575 |
| Nov 12, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 5.00% | 51 |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.78% | 105 |
| Nov 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.98% | 708 |
| Nov 7, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 270 |
| Nov 6, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 101 |
| Nov 4, 2025 | 13.20 | 13.86 | 13.20 | 13.86 | 13.86 | 5.00% | 170 |