Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 630.75
-1.90 (-0.30%)
At close: Oct 8, 2025
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 653.85 | 684.00 | 653.85 | 683.25 | 683.25 | 2.97% | 8,704 |
| Aug 18, 2025 | 668.40 | 681.20 | 663.00 | 663.55 | 663.55 | -0.64% | 20,502 |
| Aug 14, 2025 | 661.00 | 672.35 | 660.00 | 667.85 | 667.85 | 1.38% | 12,395 |
| Aug 13, 2025 | 650.00 | 660.95 | 650.00 | 658.75 | 658.75 | 1.42% | 17,358 |
| Aug 12, 2025 | 639.35 | 651.60 | 639.35 | 649.50 | 649.50 | 1.07% | 11,646 |
| Aug 11, 2025 | 657.00 | 657.00 | 640.75 | 642.65 | 642.65 | -1.92% | 38,355 |
| Aug 8, 2025 | 670.15 | 673.95 | 653.15 | 655.25 | 655.25 | -2.66% | 11,873 |
| Aug 7, 2025 | 671.45 | 676.05 | 664.25 | 673.15 | 673.15 | 0.25% | 17,408 |
| Aug 6, 2025 | 696.00 | 698.00 | 669.15 | 671.45 | 671.45 | -3.72% | 24,502 |
| Aug 5, 2025 | 703.40 | 709.30 | 694.95 | 697.40 | 697.40 | -1.09% | 15,803 |
| Aug 4, 2025 | 691.35 | 707.35 | 691.35 | 705.10 | 705.10 | 0.39% | 6,589 |
| Aug 1, 2025 | 715.30 | 715.30 | 700.75 | 702.35 | 702.35 | -1.55% | 12,022 |
| Jul 31, 2025 | 709.25 | 717.60 | 701.00 | 713.40 | 713.40 | -1.20% | 38,733 |
| Jul 30, 2025 | 707.65 | 728.40 | 707.65 | 722.10 | 722.10 | 1.53% | 135,912 |
| Jul 29, 2025 | 698.85 | 712.65 | 688.30 | 711.25 | 711.25 | 3.05% | 38,592 |