Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 407.05
+11.70 (2.96%)
At close: Aug 21, 2026
BOM:539268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 398.85 | 411.70 | 398.85 | 407.05 | 407.05 | 2.96% | 52,721 |
| Aug 20, 2026 | 403.00 | 403.00 | 394.85 | 395.35 | 395.35 | -0.44% | 1,336,699 |
| Aug 19, 2026 | 400.75 | 404.95 | 396.05 | 397.10 | 397.10 | -1.62% | 527,097 |
| Aug 18, 2026 | 408.00 | 408.45 | 402.50 | 403.65 | 403.65 | 0.10% | 25,190 |
| Aug 17, 2026 | 401.95 | 404.00 | 397.30 | 403.25 | 403.25 | 0.47% | 15,126 |
| Aug 14, 2026 | 399.45 | 402.80 | 397.50 | 401.35 | 401.35 | -0.06% | 22,942 |
| Aug 13, 2026 | 413.90 | 413.90 | 399.90 | 401.60 | 401.60 | -1.79% | 76,310 |
| Aug 12, 2026 | 406.50 | 410.65 | 404.00 | 408.90 | 408.90 | 0.44% | 42,123 |
| Aug 11, 2026 | 402.80 | 408.00 | 402.55 | 407.10 | 407.10 | 1.11% | 31,547 |
| Aug 10, 2026 | 402.00 | 404.50 | 394.95 | 402.65 | 402.65 | -0.20% | 310,232 |
| Aug 7, 2026 | 403.70 | 412.20 | 396.00 | 403.45 | 403.45 | 0.86% | 570,145 |
| Aug 6, 2026 | 410.00 | 410.00 | 395.00 | 400.00 | 400.00 | -1.62% | 229,069 |
| Aug 5, 2026 | 413.00 | 413.65 | 406.00 | 406.60 | 406.60 | -0.17% | 28,316 |
| Aug 4, 2026 | 403.00 | 412.20 | 399.90 | 407.30 | 407.30 | 1.46% | 43,312 |
| Aug 3, 2026 | 386.00 | 403.60 | 385.00 | 401.45 | 401.45 | 4.10% | 67,514 |
| Jul 31, 2026 | 400.00 | 400.00 | 383.60 | 385.65 | 385.65 | -3.31% | 107,616 |
| Jul 30, 2026 | 383.05 | 403.10 | 375.50 | 398.85 | 398.85 | -3.58% | 1,569,276 |
| Jul 29, 2026 | 409.25 | 417.05 | 406.00 | 413.65 | 413.65 | 1.08% | 24,942 |
| Jul 28, 2026 | 418.85 | 418.85 | 404.65 | 409.25 | 409.25 | -1.14% | 21,882 |
| Jul 27, 2026 | 412.60 | 415.25 | 404.80 | 413.95 | 413.95 | 1.81% | 14,726 |
| Jul 24, 2026 | 400.00 | 407.95 | 398.00 | 406.60 | 406.60 | 0.91% | 29,601 |
| Jul 23, 2026 | 403.15 | 407.00 | 399.95 | 402.95 | 402.95 | -0.85% | 26,929 |
| Jul 22, 2026 | 419.20 | 419.20 | 404.85 | 406.40 | 406.40 | -1.93% | 33,469 |
| Jul 21, 2026 | 417.50 | 417.50 | 412.20 | 414.40 | 414.40 | -0.74% | 21,931 |
| Jul 20, 2026 | 412.70 | 419.30 | 411.00 | 417.50 | 417.50 | 0.02% | 224,871 |
| Jul 17, 2026 | 420.20 | 420.50 | 410.00 | 417.40 | 417.40 | -0.47% | 14,114 |
| Jul 16, 2026 | 420.10 | 427.00 | 416.50 | 419.35 | 419.35 | -0.31% | 30,493 |
| Jul 15, 2026 | 420.90 | 423.45 | 418.50 | 420.65 | 420.65 | 0.33% | 17,905 |
| Jul 14, 2026 | 421.00 | 431.55 | 416.30 | 419.25 | 419.25 | -0.33% | 106,115 |
| Jul 13, 2026 | 417.80 | 422.00 | 416.00 | 420.65 | 420.65 | 0.07% | 19,916 |
| Jul 10, 2026 | 417.05 | 423.95 | 415.30 | 420.35 | 420.35 | 1.17% | 49,877 |
| Jul 9, 2026 | 410.45 | 425.80 | 409.10 | 415.50 | 415.50 | 1.56% | 50,046 |
| Jul 8, 2026 | 420.60 | 425.40 | 407.00 | 409.10 | 409.10 | -3.24% | 475,455 |
| Jul 7, 2026 | 430.25 | 430.95 | 421.50 | 422.80 | 422.80 | -1.79% | 37,322 |
| Jul 6, 2026 | 413.75 | 442.70 | 413.75 | 430.50 | 430.50 | -2.21% | 853,565 |
| Jul 3, 2026 | 446.05 | 449.95 | 439.35 | 440.25 | 440.25 | 0.09% | 24,122 |
| Jul 2, 2026 | 436.00 | 442.75 | 431.85 | 439.85 | 439.85 | 1.92% | 210,448 |
| Jul 1, 2026 | 443.00 | 443.05 | 426.25 | 431.55 | 431.55 | -1.83% | 96,588 |
| Jun 30, 2026 | 433.65 | 441.90 | 433.65 | 439.60 | 439.60 | 1.44% | 29,097 |
| Jun 29, 2026 | 438.10 | 445.60 | 431.75 | 433.35 | 433.35 | -0.63% | 22,333 |
| Jun 25, 2026 | 444.70 | 446.85 | 435.50 | 436.10 | 436.10 | -1.27% | 40,815 |
| Jun 24, 2026 | 440.00 | 444.95 | 434.75 | 442.95 | 441.70 | 1.57% | 29,910 |
| Jun 23, 2026 | 445.00 | 454.20 | 435.00 | 436.10 | 434.87 | -1.66% | 47,043 |
| Jun 22, 2026 | 440.05 | 449.00 | 439.85 | 443.45 | 442.20 | 0.58% | 40,709 |
| Jun 19, 2026 | 438.50 | 445.95 | 437.05 | 440.90 | 439.66 | 0.11% | 561,526 |
| Jun 18, 2026 | 448.80 | 449.05 | 438.05 | 440.40 | 439.16 | -1.86% | 50,675 |
| Jun 17, 2026 | 458.90 | 458.90 | 447.15 | 448.75 | 447.48 | -1.04% | 26,128 |
| Jun 16, 2026 | 456.75 | 456.75 | 449.55 | 453.45 | 452.17 | 0.17% | 12,098 |
| Jun 15, 2026 | 459.05 | 463.60 | 450.85 | 452.70 | 451.42 | -1.29% | 67,737 |
| Jun 12, 2026 | 457.90 | 460.00 | 449.30 | 458.60 | 457.31 | 2.39% | 34,171 |