Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 592.15
-8.70 (-1.45%)
At close: Jan 22, 2026
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 601.05 | 608.00 | 587.05 | 592.15 | 592.15 | -1.45% | 14,324 |
| Jan 21, 2026 | 604.60 | 610.30 | 595.50 | 600.85 | 600.85 | -0.77% | 18,572 |
| Jan 20, 2026 | 621.05 | 627.00 | 602.90 | 605.50 | 605.50 | -3.24% | 129,342 |
| Jan 19, 2026 | 621.25 | 628.60 | 620.00 | 625.80 | 625.80 | -0.22% | 10,113 |
| Jan 16, 2026 | 625.85 | 635.40 | 625.45 | 627.15 | 627.15 | -0.45% | 22,690 |
| Jan 14, 2026 | 628.25 | 632.85 | 626.75 | 630.00 | 630.00 | -0.10% | 172,667 |
| Jan 13, 2026 | 632.50 | 635.55 | 621.60 | 630.60 | 630.60 | -0.56% | 54,234 |
| Jan 12, 2026 | 624.10 | 635.55 | 619.90 | 634.15 | 634.15 | 1.10% | 13,575 |
| Jan 9, 2026 | 632.70 | 635.75 | 619.25 | 627.25 | 627.25 | -0.90% | 32,177 |
| Jan 8, 2026 | 658.00 | 659.10 | 631.20 | 632.95 | 632.95 | -3.63% | 24,652 |
| Jan 7, 2026 | 656.85 | 678.00 | 652.20 | 656.80 | 656.80 | 0.24% | 42,219 |
| Jan 6, 2026 | 653.95 | 659.70 | 650.45 | 655.25 | 655.25 | 0.05% | 4,840 |
| Jan 5, 2026 | 656.15 | 664.50 | 652.85 | 654.95 | 654.95 | -0.48% | 8,444 |
| Jan 2, 2026 | 641.95 | 660.00 | 641.95 | 658.10 | 658.10 | 1.31% | 4,091 |
| Jan 1, 2026 | 649.25 | 650.50 | 642.75 | 649.60 | 649.60 | -0.20% | 6,558 |
| Dec 31, 2025 | 644.85 | 654.00 | 641.65 | 650.90 | 650.90 | 1.11% | 8,416 |
| Dec 30, 2025 | 653.00 | 653.00 | 638.80 | 643.75 | 643.75 | -1.60% | 4,798 |
| Dec 29, 2025 | 654.70 | 659.70 | 651.75 | 654.25 | 654.25 | - | 9,020 |
| Dec 26, 2025 | 643.80 | 656.65 | 643.80 | 654.25 | 654.25 | 0.05% | 7,254 |
| Dec 24, 2025 | 661.75 | 661.75 | 651.25 | 653.95 | 653.95 | -0.68% | 8,376 |
| Dec 23, 2025 | 657.45 | 661.20 | 655.85 | 658.45 | 658.45 | - | 4,273 |
| Dec 22, 2025 | 654.00 | 663.00 | 651.90 | 658.45 | 658.45 | 0.64% | 10,659 |
| Dec 19, 2025 | 663.65 | 665.00 | 644.70 | 654.25 | 654.25 | -0.30% | 6,461 |
| Dec 18, 2025 | 645.05 | 661.00 | 641.60 | 656.25 | 656.25 | 1.56% | 7,744 |
| Dec 17, 2025 | 645.35 | 653.15 | 642.45 | 646.20 | 646.20 | 0.11% | 4,442 |
| Dec 16, 2025 | 659.95 | 659.95 | 643.00 | 645.50 | 645.50 | -2.22% | 4,212 |
| Dec 15, 2025 | 647.00 | 661.45 | 646.40 | 660.15 | 660.15 | 2.14% | 6,025 |
| Dec 12, 2025 | 640.10 | 652.85 | 640.00 | 646.35 | 646.35 | 0.94% | 5,616 |
| Dec 11, 2025 | 624.55 | 643.50 | 624.55 | 640.35 | 640.35 | 1.70% | 12,680 |
| Dec 10, 2025 | 627.80 | 634.30 | 626.55 | 629.65 | 629.65 | 0.40% | 9,265 |
| Dec 9, 2025 | 628.70 | 634.95 | 623.75 | 627.15 | 627.15 | -0.74% | 4,802 |
| Dec 8, 2025 | 636.50 | 639.45 | 626.60 | 631.85 | 631.85 | -1.12% | 6,589 |
| Dec 5, 2025 | 641.00 | 643.10 | 631.35 | 639.00 | 639.00 | -0.53% | 9,817 |
| Dec 4, 2025 | 638.40 | 644.80 | 632.70 | 642.40 | 642.40 | 1.04% | 10,673 |
| Dec 3, 2025 | 638.80 | 643.70 | 631.90 | 635.80 | 635.80 | -0.02% | 8,556 |
| Dec 2, 2025 | 635.20 | 646.85 | 634.95 | 635.95 | 635.95 | -1.33% | 9,080 |
| Dec 1, 2025 | 650.05 | 650.05 | 639.55 | 644.55 | 644.55 | -0.66% | 17,035 |
| Nov 28, 2025 | 640.50 | 651.80 | 636.65 | 648.85 | 648.85 | 1.30% | 26,584 |
| Nov 27, 2025 | 649.00 | 649.00 | 639.00 | 640.50 | 640.50 | -1.00% | 11,921 |
| Nov 26, 2025 | 641.15 | 648.80 | 640.80 | 647.00 | 647.00 | 0.72% | 17,518 |
| Nov 25, 2025 | 644.75 | 644.75 | 638.40 | 642.35 | 642.35 | 0.39% | 19,470 |
| Nov 24, 2025 | 628.45 | 646.20 | 628.45 | 639.85 | 639.85 | 1.64% | 40,236 |
| Nov 21, 2025 | 631.05 | 639.70 | 627.10 | 629.50 | 629.50 | -0.79% | 7,538 |
| Nov 20, 2025 | 638.70 | 638.70 | 631.00 | 634.50 | 634.50 | -0.07% | 8,816 |
| Nov 19, 2025 | 637.15 | 644.80 | 631.10 | 634.95 | 634.95 | -1.22% | 7,562 |
| Nov 18, 2025 | 651.95 | 652.00 | 641.30 | 642.80 | 642.80 | -1.35% | 26,835 |
| Nov 17, 2025 | 672.60 | 672.60 | 650.00 | 651.60 | 651.60 | -0.39% | 9,954 |
| Nov 14, 2025 | 670.00 | 670.00 | 650.75 | 654.15 | 654.15 | -1.16% | 8,137 |
| Nov 13, 2025 | 659.55 | 672.55 | 659.55 | 661.80 | 661.80 | -0.28% | 26,962 |
| Nov 12, 2025 | 649.00 | 667.10 | 641.00 | 663.65 | 663.65 | 2.83% | 35,141 |