Syngene International Limited (BOM:539268)
India · Delayed Price · Currency is INR 380.15
+2.00 (0.53%)
At close: Sep 16, 2026
BOM:539268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,264 |
| 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 |
| 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 |