Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 650.30
-0.25 (-0.04%)
At close: Oct 31, 2025
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 652.80 | 657.00 | 648.40 | 650.30 | 650.30 | -0.04% | 4,122 |
| Oct 30, 2025 | 655.15 | 659.35 | 644.40 | 650.55 | 650.55 | -1.30% | 17,394 |
| Oct 29, 2025 | 658.15 | 663.15 | 656.40 | 659.10 | 659.10 | 0.30% | 4,095 |
| Oct 28, 2025 | 658.00 | 663.35 | 652.45 | 657.15 | 657.15 | -0.47% | 9,383 |
| Oct 27, 2025 | 658.85 | 666.60 | 658.00 | 660.25 | 660.25 | -0.02% | 26,983 |
| Oct 24, 2025 | 668.75 | 668.75 | 655.45 | 660.40 | 660.40 | -0.29% | 24,845 |
| Oct 23, 2025 | 644.05 | 664.25 | 642.20 | 662.30 | 662.30 | 3.19% | 17,726 |
| Oct 21, 2025 | 644.00 | 645.85 | 640.20 | 641.80 | 641.80 | -0.34% | 3,364 |
| Oct 20, 2025 | 636.65 | 646.05 | 636.65 | 644.00 | 644.00 | 0.89% | 8,136 |
| Oct 17, 2025 | 647.65 | 647.65 | 631.95 | 638.35 | 638.35 | -0.37% | 18,276 |
| Oct 16, 2025 | 630.00 | 648.20 | 628.20 | 640.75 | 640.75 | 2.01% | 50,033 |
| Oct 15, 2025 | 626.00 | 631.30 | 625.20 | 628.15 | 628.15 | 0.35% | 24,244 |
| Oct 14, 2025 | 633.75 | 635.60 | 617.65 | 625.95 | 625.95 | -1.23% | 93,645 |
| Oct 13, 2025 | 641.30 | 649.00 | 631.45 | 633.75 | 633.75 | -2.72% | 20,369 |
| Oct 10, 2025 | 632.25 | 656.20 | 631.00 | 651.50 | 651.50 | 2.15% | 22,039 |
| Oct 9, 2025 | 628.05 | 643.15 | 628.05 | 637.80 | 637.80 | 1.12% | 20,107 |
| Oct 8, 2025 | 633.55 | 637.00 | 628.00 | 630.75 | 630.75 | -0.30% | 40,440 |
| Oct 7, 2025 | 625.05 | 641.30 | 625.05 | 632.65 | 632.65 | -0.24% | 15,285 |
| Oct 6, 2025 | 635.25 | 640.00 | 627.00 | 634.20 | 634.20 | -0.21% | 1,180,563 |
| Oct 3, 2025 | 635.95 | 640.00 | 627.75 | 635.55 | 635.55 | 0.67% | 13,495 |
| Oct 1, 2025 | 624.55 | 636.25 | 624.55 | 631.35 | 631.35 | 1.27% | 14,923 |
| Sep 30, 2025 | 614.95 | 625.45 | 614.60 | 623.45 | 623.45 | 1.41% | 19,709 |
| Sep 29, 2025 | 611.25 | 622.05 | 607.70 | 614.80 | 614.80 | 0.81% | 15,915 |
| Sep 26, 2025 | 625.70 | 633.95 | 608.40 | 609.85 | 609.85 | -4.37% | 30,931 |
| Sep 25, 2025 | 642.30 | 642.30 | 635.25 | 637.75 | 637.75 | -0.51% | 6,337 |
| Sep 24, 2025 | 642.05 | 645.25 | 639.00 | 641.00 | 641.00 | -0.40% | 7,523 |
| Sep 23, 2025 | 658.95 | 659.00 | 641.90 | 643.55 | 643.55 | -1.78% | 6,888 |
| Sep 22, 2025 | 666.70 | 668.20 | 652.00 | 655.20 | 655.20 | -1.57% | 13,689 |
| Sep 19, 2025 | 653.40 | 666.85 | 653.40 | 665.65 | 665.65 | 1.11% | 17,464 |
| Sep 18, 2025 | 653.00 | 659.40 | 649.35 | 658.35 | 658.35 | 1.11% | 4,908 |
| Sep 17, 2025 | 655.55 | 662.10 | 650.05 | 651.15 | 651.15 | -0.90% | 6,523 |
| Sep 16, 2025 | 669.20 | 672.20 | 653.80 | 657.05 | 657.05 | -2.05% | 24,269 |
| Sep 15, 2025 | 655.05 | 673.85 | 655.05 | 670.80 | 670.80 | 0.99% | 43,014 |
| Sep 12, 2025 | 664.60 | 666.60 | 659.15 | 664.20 | 664.20 | 0.55% | 11,207 |
| Sep 11, 2025 | 653.05 | 663.95 | 652.25 | 660.55 | 660.55 | 1.17% | 22,909 |
| Sep 10, 2025 | 658.45 | 658.45 | 645.45 | 652.90 | 652.90 | 1.24% | 26,588 |
| Sep 9, 2025 | 641.00 | 651.70 | 627.75 | 644.90 | 644.90 | -0.69% | 20,086 |
| Sep 8, 2025 | 657.90 | 657.90 | 642.60 | 649.40 | 649.40 | 0.19% | 6,503 |
| Sep 5, 2025 | 656.45 | 662.05 | 644.65 | 648.20 | 648.20 | -1.26% | 5,969 |
| Sep 4, 2025 | 654.10 | 665.50 | 654.10 | 656.45 | 656.45 | 0.65% | 17,684 |
| Sep 3, 2025 | 638.00 | 653.30 | 634.95 | 652.20 | 652.20 | 2.61% | 12,998 |
| Sep 2, 2025 | 634.05 | 637.65 | 630.45 | 635.60 | 635.60 | 0.08% | 6,866 |
| Sep 1, 2025 | 624.95 | 637.05 | 624.90 | 635.10 | 635.10 | 1.54% | 8,170 |
| Aug 29, 2025 | 639.00 | 639.00 | 624.50 | 625.45 | 625.45 | -0.71% | 18,329 |
| Aug 28, 2025 | 651.85 | 651.85 | 627.30 | 629.95 | 629.95 | -2.88% | 18,897 |
| Aug 26, 2025 | 667.80 | 667.80 | 647.55 | 648.65 | 648.65 | -2.79% | 7,936 |
| Aug 25, 2025 | 665.45 | 672.20 | 664.50 | 667.30 | 667.30 | 0.07% | 7,517 |
| Aug 22, 2025 | 669.75 | 673.55 | 664.95 | 666.80 | 666.80 | -0.19% | 7,493 |
| Aug 21, 2025 | 661.30 | 676.50 | 661.30 | 668.10 | 668.10 | 0.09% | 8,756 |
| Aug 20, 2025 | 681.80 | 683.25 | 665.90 | 667.50 | 667.50 | -2.31% | 9,002 |