Fervent Synergies Limited (BOM:533896)
India · Delayed Price · Currency is INR 23.39
+0.95 (4.23%)
At close: Aug 29, 2025
Fervent Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.55 | 23.56 | 21.39 | 23.39 | 23.39 | 4.23% | 7,406 |
| Aug 28, 2025 | 20.35 | 22.45 | 20.35 | 22.44 | 22.44 | 4.91% | 2,422 |
| Aug 26, 2025 | 22.41 | 23.51 | 21.29 | 21.39 | 21.39 | -4.55% | 2,496 |
| Aug 25, 2025 | 23.56 | 24.25 | 22.05 | 22.41 | 22.41 | -2.99% | 1,517 |
| Aug 22, 2025 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 5.00% | 921 |
| Aug 21, 2025 | 22.50 | 22.50 | 21.38 | 22.00 | 22.00 | -2.22% | 2,217 |
| Aug 20, 2025 | 23.63 | 23.63 | 22.45 | 22.50 | 22.50 | -4.78% | 327 |
| Aug 19, 2025 | 23.90 | 23.90 | 22.71 | 23.63 | 23.63 | -1.13% | 2,950 |
| Aug 18, 2025 | 23.86 | 24.55 | 23.62 | 23.90 | 23.90 | 2.18% | 1,681 |
| Aug 14, 2025 | 21.90 | 23.50 | 21.90 | 23.39 | 23.39 | 1.83% | 1,063 |
| Aug 13, 2025 | 22.97 | 22.97 | 22.10 | 22.97 | 22.97 | - | 922 |
| Aug 12, 2025 | 22.20 | 22.99 | 22.00 | 22.97 | 22.97 | 4.46% | 857 |
| Aug 11, 2025 | 23.37 | 23.37 | 21.99 | 21.99 | 21.99 | -4.97% | 3,850 |
| Aug 8, 2025 | 24.35 | 24.35 | 23.14 | 23.14 | 23.14 | -4.97% | 3,914 |
| Aug 7, 2025 | 24.02 | 24.35 | 22.16 | 24.35 | 24.35 | 4.42% | 5,664 |
| Aug 6, 2025 | 25.00 | 25.00 | 23.32 | 23.32 | 23.32 | -4.97% | 2,279 |
| Aug 5, 2025 | 25.32 | 25.82 | 24.54 | 24.54 | 24.54 | -4.99% | 5,398 |
| Aug 4, 2025 | 26.00 | 26.00 | 24.90 | 25.83 | 25.83 | -1.45% | 1,599 |
| Aug 1, 2025 | 25.51 | 27.39 | 25.37 | 26.21 | 26.21 | -1.84% | 8,711 |
| Jul 31, 2025 | 26.00 | 27.10 | 26.00 | 26.70 | 26.70 | -2.38% | 2,690 |
| Jul 30, 2025 | 26.25 | 27.37 | 25.86 | 27.35 | 27.35 | 3.68% | 18,863 |
| Jul 29, 2025 | 25.21 | 26.47 | 25.21 | 26.38 | 26.38 | 4.64% | 9,917 |
| Jul 28, 2025 | 27.20 | 27.43 | 24.84 | 25.21 | 25.21 | -3.56% | 9,052 |
| Jul 25, 2025 | 28.38 | 28.38 | 25.68 | 26.14 | 26.14 | -3.29% | 15,931 |
| Jul 24, 2025 | 26.00 | 27.03 | 25.98 | 27.03 | 27.03 | 4.97% | 17,633 |
| Jul 23, 2025 | 27.79 | 27.79 | 25.50 | 25.75 | 25.75 | -3.77% | 3,831 |
| Jul 22, 2025 | 28.48 | 28.48 | 26.14 | 26.76 | 26.76 | -2.48% | 8,040 |
| Jul 21, 2025 | 26.76 | 28.48 | 26.76 | 27.44 | 27.44 | 3.00% | 13,912 |
| Jul 18, 2025 | 27.98 | 27.98 | 26.00 | 26.64 | 26.64 | -1.73% | 12,364 |
| Jul 17, 2025 | 26.96 | 28.11 | 26.12 | 27.11 | 27.11 | 0.56% | 27,888 |
| Jul 16, 2025 | 26.24 | 28.99 | 24.07 | 26.96 | 26.96 | 1.97% | 54,898 |
| Jul 15, 2025 | 29.50 | 29.80 | 26.44 | 26.44 | 26.44 | -9.98% | 99,184 |
| Jul 14, 2025 | 29.37 | 29.37 | 28.63 | 29.37 | 29.37 | 19.98% | 192,741 |
| Jul 11, 2025 | 20.98 | 24.48 | 20.70 | 24.48 | 24.48 | 20.00% | 24,743 |
| Jul 10, 2025 | 20.05 | 20.50 | 20.05 | 20.40 | 20.40 | -1.40% | 4,182 |
| Jul 9, 2025 | 19.99 | 20.75 | 19.99 | 20.69 | 20.69 | 3.50% | 8,589 |
| Jul 8, 2025 | 20.20 | 20.20 | 19.01 | 19.99 | 19.99 | -1.04% | 5,697 |
| Jul 7, 2025 | 20.94 | 20.94 | 19.65 | 20.20 | 20.20 | 5.04% | 2,800 |
| Jul 4, 2025 | 19.98 | 21.00 | 19.20 | 19.23 | 19.23 | -3.75% | 2,754 |
| Jul 3, 2025 | 19.61 | 20.48 | 19.25 | 19.98 | 19.98 | 1.89% | 1,424 |
| Jul 2, 2025 | 20.72 | 20.72 | 19.25 | 19.61 | 19.61 | 2.46% | 8,876 |
| Jul 1, 2025 | 20.25 | 20.25 | 18.60 | 19.14 | 19.14 | -3.04% | 7,453 |
| Jun 30, 2025 | 20.00 | 20.75 | 19.26 | 19.74 | 19.74 | -1.30% | 3,045 |
| Jun 27, 2025 | 21.05 | 21.30 | 19.68 | 20.00 | 20.00 | -5.17% | 3,512 |
| Jun 26, 2025 | 20.65 | 21.09 | 20.00 | 21.09 | 21.09 | 2.13% | 926 |
| Jun 25, 2025 | 19.80 | 20.69 | 19.80 | 20.65 | 20.65 | 3.77% | 684 |
| Jun 24, 2025 | 20.00 | 20.50 | 19.70 | 19.90 | 19.90 | -0.70% | 8,045 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.00 | 20.04 | 20.04 | -4.57% | 3,786 |
| Jun 20, 2025 | 20.00 | 21.50 | 20.00 | 21.00 | 21.00 | 4.43% | 217 |
| Jun 19, 2025 | 21.69 | 21.69 | 20.00 | 20.11 | 20.11 | -7.84% | 4,302 |