Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 411.70
+45.70 (12.49%)
At close: Oct 28, 2026
BOM:539268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 379.95 | 418.75 | 374.50 | 411.70 | 411.70 | 12.49% | 2,214,725 |
| Oct 27, 2026 | 360.00 | 372.00 | 358.85 | 366.00 | 366.00 | 1.74% | 33,165 |
| Oct 26, 2026 | 369.45 | 371.30 | 358.30 | 359.75 | 359.75 | -1.95% | 313,770 |
| Oct 23, 2026 | 372.60 | 372.70 | 362.00 | 366.90 | 366.90 | -1.53% | 34,274 |
| Oct 22, 2026 | 371.00 | 378.05 | 367.00 | 372.60 | 372.60 | -0.98% | 188,485 |
| Oct 21, 2026 | 395.25 | 405.20 | 373.75 | 376.30 | 376.30 | -5.37% | 66,045 |
| Oct 19, 2026 | 382.05 | 401.45 | 382.05 | 397.65 | 397.65 | 2.82% | 136,078 |
| Oct 16, 2026 | 385.00 | 390.00 | 383.00 | 386.75 | 386.75 | 0.77% | 19,907 |
| Oct 15, 2026 | 391.45 | 397.70 | 382.50 | 383.80 | 383.80 | -1.69% | 386,160 |
| Oct 14, 2026 | 382.60 | 394.00 | 379.00 | 390.40 | 390.40 | 2.97% | 55,926 |
| Oct 13, 2026 | 376.10 | 380.50 | 366.95 | 379.15 | 379.15 | 1.99% | 40,824 |
| Oct 12, 2026 | 354.00 | 375.90 | 353.90 | 371.75 | 371.75 | 7.04% | 139,054 |
| Oct 9, 2026 | 346.20 | 351.05 | 344.85 | 347.30 | 347.30 | 0.46% | 15,629 |
| Oct 8, 2026 | 364.00 | 364.00 | 345.00 | 345.70 | 345.70 | -4.07% | 32,589 |
| Oct 7, 2026 | 365.00 | 365.00 | 358.00 | 360.35 | 360.35 | -0.76% | 8,263 |
| Oct 6, 2026 | 357.55 | 364.15 | 355.50 | 363.10 | 363.10 | 1.55% | 19,343 |
| Oct 5, 2026 | 366.05 | 366.05 | 355.60 | 357.55 | 357.55 | -0.94% | 12,063 |
| Oct 1, 2026 | 364.80 | 364.95 | 353.70 | 360.95 | 360.95 | -1.06% | 37,676 |
| Sep 30, 2026 | 368.05 | 372.85 | 361.85 | 364.80 | 364.80 | -0.92% | 20,657 |
| Sep 29, 2026 | 377.70 | 377.85 | 365.00 | 368.20 | 368.20 | -2.01% | 35,098 |
| Sep 28, 2026 | 382.10 | 382.10 | 374.15 | 375.75 | 375.75 | -0.65% | 18,802 |
| Sep 25, 2026 | 380.50 | 381.10 | 377.00 | 378.20 | 378.20 | -0.58% | 20,837 |
| Sep 24, 2026 | 379.80 | 384.20 | 379.00 | 380.40 | 380.40 | -0.31% | 15,215 |
| Sep 23, 2026 | 381.35 | 386.60 | 375.45 | 381.60 | 381.60 | 1.03% | 23,647 |
| Sep 22, 2026 | 385.55 | 385.55 | 373.55 | 377.70 | 377.70 | -1.99% | 32,039 |
| Sep 21, 2026 | 369.30 | 387.00 | 360.35 | 385.35 | 385.35 | 4.36% | 925,663 |
| Sep 18, 2026 | 380.35 | 383.95 | 366.80 | 369.25 | 369.25 | -2.82% | 103,568 |
| Sep 17, 2026 | 376.05 | 381.45 | 376.05 | 379.95 | 379.95 | -0.05% | 10,574 |
| Sep 16, 2026 | 376.25 | 382.10 | 374.35 | 380.15 | 380.15 | 0.53% | 19,709 |
| Sep 15, 2026 | 382.55 | 384.80 | 377.40 | 378.15 | 378.15 | -1.18% | 25,223 |
| Sep 11, 2026 | 384.00 | 384.05 | 374.75 | 382.65 | 382.65 | -0.40% | 43,393 |
| Sep 10, 2026 | 389.50 | 389.50 | 382.55 | 384.20 | 384.20 | -0.58% | 28,440 |
| Sep 9, 2026 | 387.50 | 388.85 | 382.90 | 386.45 | 386.45 | -0.27% | 16,406 |
| Sep 8, 2026 | 389.45 | 390.30 | 384.00 | 387.50 | 387.50 | -0.50% | 24,553 |
| Sep 7, 2026 | 395.00 | 395.00 | 387.70 | 389.45 | 389.45 | -1.57% | 34,582 |
| Sep 4, 2026 | 400.50 | 400.50 | 394.50 | 395.65 | 395.65 | -1.22% | 18,388 |
| Sep 3, 2026 | 400.00 | 402.95 | 397.00 | 400.55 | 400.55 | 0.51% | 7,249 |
| Sep 2, 2026 | 398.05 | 403.85 | 397.45 | 398.50 | 398.50 | -0.78% | 13,025 |
| Sep 1, 2026 | 406.05 | 406.05 | 397.25 | 401.65 | 401.65 | 0.19% | 24,823 |
| Aug 31, 2026 | 407.50 | 407.50 | 399.00 | 400.90 | 400.90 | -0.62% | 20,976 |
| Aug 28, 2026 | 417.20 | 417.60 | 402.75 | 403.40 | 403.40 | -2.55% | 17,123 |
| Aug 27, 2026 | 410.05 | 418.95 | 408.00 | 413.95 | 413.95 | 0.72% | 39,562 |
| Aug 26, 2026 | 410.15 | 419.60 | 407.00 | 411.00 | 411.00 | 1.09% | 60,314 |
| Aug 25, 2026 | 401.50 | 407.05 | 397.00 | 406.55 | 406.55 | 2.05% | 19,558 |
| Aug 24, 2026 | 413.00 | 413.00 | 397.30 | 398.40 | 398.40 | -2.13% | 12,004 |
| 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 |