Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 629.95
-18.70 (-2.88%)
At close: Aug 28, 2025
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 682.00 | 699.30 | 679.80 | 690.20 | 690.20 | 1.39% | 35,852 |
| Jul 25, 2025 | 670.00 | 693.45 | 667.15 | 680.75 | 680.75 | 1.70% | 53,224 |
| Jul 24, 2025 | 679.30 | 684.30 | 662.90 | 669.40 | 669.40 | -1.51% | 37,636 |
| Jul 23, 2025 | 676.00 | 689.65 | 665.00 | 679.65 | 679.65 | 0.50% | 139,774 |
| Jul 22, 2025 | 674.75 | 686.40 | 661.65 | 676.25 | 676.25 | 0.68% | 103,273 |
| Jul 21, 2025 | 658.00 | 672.60 | 654.00 | 671.65 | 671.65 | 2.18% | 34,275 |
| Jul 18, 2025 | 673.95 | 673.95 | 656.40 | 657.35 | 657.35 | -1.79% | 14,731 |
| Jul 17, 2025 | 673.00 | 677.00 | 667.65 | 669.35 | 669.35 | 0.25% | 43,180 |
| Jul 16, 2025 | 656.00 | 671.55 | 655.80 | 667.70 | 667.70 | 1.87% | 68,724 |
| Jul 15, 2025 | 636.25 | 659.40 | 636.25 | 655.45 | 655.45 | 2.25% | 83,427 |
| Jul 14, 2025 | 627.70 | 644.60 | 621.15 | 641.05 | 641.05 | 2.47% | 11,387 |
| Jul 11, 2025 | 634.10 | 635.00 | 621.30 | 625.60 | 625.60 | -1.36% | 14,309 |
| Jul 10, 2025 | 641.85 | 641.85 | 630.25 | 634.20 | 634.20 | -0.49% | 7,393 |
| Jul 9, 2025 | 632.65 | 642.45 | 632.60 | 637.35 | 637.35 | 0.74% | 17,976 |
| Jul 8, 2025 | 636.75 | 637.50 | 627.60 | 632.65 | 632.65 | -0.46% | 18,771 |
| Jul 7, 2025 | 640.85 | 645.30 | 633.00 | 635.60 | 635.60 | -1.31% | 10,044 |
| Jul 4, 2025 | 640.95 | 646.00 | 640.05 | 644.05 | 644.05 | 0.45% | 21,591 |
| Jul 3, 2025 | 639.20 | 644.00 | 635.25 | 641.15 | 641.15 | 0.28% | 30,722 |
| Jul 2, 2025 | 635.00 | 645.75 | 635.00 | 639.35 | 639.35 | 0.45% | 9,173 |
| Jul 1, 2025 | 638.25 | 643.25 | 633.35 | 636.50 | 636.50 | -0.37% | 14,563 |
| Jun 30, 2025 | 644.05 | 649.30 | 635.70 | 638.85 | 638.85 | -0.67% | 16,073 |
| Jun 27, 2025 | 647.05 | 652.40 | 640.95 | 643.15 | 643.15 | -0.42% | 22,416 |
| Jun 26, 2025 | 648.50 | 653.40 | 641.15 | 645.85 | 644.60 | -0.87% | 23,624 |
| Jun 25, 2025 | 639.25 | 653.30 | 639.25 | 651.55 | 650.29 | 1.92% | 31,721 |
| Jun 24, 2025 | 636.25 | 645.30 | 636.25 | 639.25 | 638.01 | 0.62% | 14,197 |
| Jun 23, 2025 | 623.50 | 638.45 | 623.50 | 635.30 | 634.07 | 0.53% | 46,573 |
| Jun 20, 2025 | 620.15 | 635.90 | 620.15 | 631.95 | 630.73 | 0.84% | 6,153 |
| Jun 19, 2025 | 653.00 | 653.00 | 625.00 | 626.70 | 625.49 | -2.63% | 10,477 |
| Jun 18, 2025 | 643.15 | 651.75 | 641.00 | 643.60 | 642.35 | -0.92% | 16,789 |