Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 414.05
-5.05 (-1.20%)
At close: Mar 27, 2026
BOM:539268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 415.30 | 426.00 | 403.00 | 414.05 | 414.05 | -1.20% | 84,095 |
| Mar 25, 2026 | 399.40 | 423.05 | 399.40 | 419.10 | 419.10 | 5.06% | 77,981 |
| Mar 24, 2026 | 398.10 | 406.00 | 395.05 | 398.90 | 398.90 | 0.21% | 50,748 |
| Mar 23, 2026 | 407.05 | 414.25 | 396.45 | 398.05 | 398.05 | -4.00% | 16,782 |
| Mar 20, 2026 | 418.65 | 418.65 | 409.80 | 414.65 | 414.65 | 1.65% | 25,080 |
| Mar 19, 2026 | 416.20 | 418.40 | 406.25 | 407.90 | 407.90 | -2.77% | 222,875 |
| Mar 18, 2026 | 407.75 | 426.35 | 407.75 | 419.50 | 419.50 | 2.16% | 13,843 |
| Mar 17, 2026 | 408.85 | 415.00 | 407.70 | 410.65 | 410.65 | 0.09% | 36,484 |
| Mar 16, 2026 | 422.10 | 425.95 | 405.85 | 410.30 | 410.30 | -2.58% | 98,389 |
| Mar 13, 2026 | 404.10 | 427.90 | 404.10 | 421.15 | 421.15 | 4.22% | 375,766 |
| Mar 12, 2026 | 404.00 | 408.40 | 396.25 | 404.10 | 404.10 | -0.83% | 9,639 |
| Mar 11, 2026 | 406.15 | 416.35 | 405.60 | 407.50 | 407.50 | -0.57% | 23,420 |
| Mar 10, 2026 | 397.00 | 411.40 | 397.00 | 409.85 | 409.85 | 2.76% | 40,095 |
| Mar 9, 2026 | 397.40 | 399.55 | 387.35 | 398.85 | 398.85 | -0.08% | 30,306 |
| Mar 6, 2026 | 403.60 | 408.85 | 398.10 | 399.15 | 399.15 | -1.09% | 10,833 |
| Mar 5, 2026 | 401.30 | 404.35 | 397.65 | 403.55 | 403.55 | 0.80% | 14,928 |
| Mar 4, 2026 | 405.60 | 407.95 | 399.55 | 400.35 | 400.35 | -3.11% | 48,618 |
| Mar 2, 2026 | 381.05 | 416.35 | 381.05 | 413.20 | 413.20 | -2.17% | 49,288 |
| Feb 27, 2026 | 425.50 | 427.10 | 418.30 | 422.35 | 422.35 | -0.76% | 51,441 |
| Feb 26, 2026 | 430.20 | 438.80 | 424.30 | 425.60 | 425.60 | -1.82% | 875,724 |
| Feb 25, 2026 | 434.65 | 440.65 | 430.95 | 433.50 | 433.50 | -0.88% | 34,914 |
| Feb 24, 2026 | 446.60 | 448.05 | 435.50 | 437.35 | 437.35 | -2.22% | 24,989 |
| Feb 23, 2026 | 447.70 | 448.25 | 436.65 | 447.30 | 447.30 | 1.06% | 28,050 |
| Feb 20, 2026 | 435.85 | 444.40 | 435.50 | 442.60 | 442.60 | 0.97% | 187,061 |
| Feb 19, 2026 | 433.75 | 441.35 | 432.20 | 438.35 | 438.35 | 1.19% | 62,237 |
| Feb 18, 2026 | 430.45 | 438.10 | 428.50 | 433.20 | 433.20 | 0.03% | 81,182 |
| Feb 17, 2026 | 438.35 | 438.35 | 430.90 | 433.05 | 433.05 | -0.45% | 313,449 |
| Feb 16, 2026 | 458.35 | 458.35 | 432.85 | 435.00 | 435.00 | 0.10% | 27,334 |
| Feb 13, 2026 | 444.00 | 444.05 | 426.85 | 434.55 | 434.55 | -2.49% | 1,280,644 |
| Feb 12, 2026 | 456.00 | 456.05 | 440.00 | 445.65 | 445.65 | -2.10% | 27,390 |
| Feb 11, 2026 | 450.05 | 460.05 | 450.00 | 455.20 | 455.20 | 0.53% | 37,149 |
| Feb 10, 2026 | 457.05 | 461.75 | 450.45 | 452.80 | 452.80 | -0.60% | 23,670 |
| Feb 9, 2026 | 449.00 | 456.95 | 448.35 | 455.55 | 455.55 | 1.70% | 28,402 |
| Feb 6, 2026 | 458.00 | 458.00 | 439.45 | 447.95 | 447.95 | -2.67% | 31,030 |
| Feb 5, 2026 | 472.60 | 473.15 | 457.50 | 460.25 | 460.25 | -2.50% | 28,571 |
| Feb 4, 2026 | 477.80 | 477.80 | 470.00 | 472.05 | 472.05 | -1.19% | 46,370 |
| Feb 3, 2026 | 500.90 | 500.90 | 474.45 | 477.75 | 477.75 | 2.07% | 67,970 |
| Feb 2, 2026 | 465.75 | 470.50 | 455.60 | 468.05 | 468.05 | 0.49% | 29,272 |
| Feb 1, 2026 | 475.05 | 486.90 | 458.75 | 465.75 | 465.75 | -1.68% | 57,830 |
| Jan 30, 2026 | 467.45 | 479.55 | 467.45 | 473.70 | 473.70 | 0.17% | 49,838 |
| Jan 29, 2026 | 497.95 | 497.95 | 469.60 | 472.90 | 472.90 | -1.52% | 41,739 |
| Jan 28, 2026 | 485.15 | 490.05 | 476.10 | 480.20 | 480.20 | -1.75% | 41,975 |
| Jan 27, 2026 | 534.55 | 537.60 | 482.55 | 488.75 | 488.75 | -9.92% | 670,344 |
| Jan 23, 2026 | 579.85 | 597.55 | 539.05 | 542.55 | 542.55 | -8.38% | 104,402 |
| 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 |