Synergy Green Industries Limited (BOM:541929)
India · Delayed Price · Currency is INR 508.45
+6.45 (1.28%)
At close: Jan 23, 2026
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 511.50 | 511.50 | 508.45 | 508.45 | 508.45 | 1.28% | 13 |
| Jan 22, 2026 | 448.25 | 502.00 | 448.25 | 502.00 | 502.00 | 3.61% | 70 |
| Jan 21, 2026 | 491.10 | 493.95 | 480.05 | 484.50 | 484.50 | -2.08% | 41 |
| Jan 20, 2026 | 511.90 | 520.90 | 487.00 | 494.80 | 494.80 | -3.74% | 297 |
| Jan 19, 2026 | 502.95 | 514.00 | 502.95 | 514.00 | 514.00 | 1.73% | 28 |
| Jan 16, 2026 | 537.55 | 537.55 | 504.20 | 505.25 | 505.25 | -3.66% | 235 |
| Jan 14, 2026 | 508.35 | 524.45 | 504.85 | 524.45 | 524.45 | 3.37% | 1,686 |
| Jan 13, 2026 | 518.05 | 518.05 | 502.60 | 507.35 | 507.35 | -3.37% | 1,137 |
| Jan 12, 2026 | 509.95 | 529.70 | 509.95 | 525.05 | 525.05 | 3.19% | 1,033 |
| Jan 9, 2026 | 513.85 | 525.00 | 497.00 | 508.80 | 508.80 | -1.16% | 1,029 |
| Jan 8, 2026 | 511.35 | 518.40 | 510.95 | 514.75 | 514.75 | 0.78% | 32 |
| Jan 7, 2026 | 511.95 | 518.00 | 510.75 | 510.75 | 510.75 | -0.56% | 254 |
| Jan 6, 2026 | 499.00 | 517.20 | 499.00 | 513.65 | 513.65 | 0.42% | 24 |
| Jan 5, 2026 | 512.25 | 519.35 | 506.05 | 511.50 | 511.50 | -0.28% | 718 |
| Jan 2, 2026 | 503.20 | 522.00 | 493.15 | 512.95 | 512.95 | 1.94% | 1,104 |
| Jan 1, 2026 | 523.85 | 526.75 | 490.00 | 503.20 | 503.20 | -2.02% | 804 |
| Dec 31, 2025 | 452.00 | 540.00 | 452.00 | 513.55 | 513.55 | 8.92% | 1,851 |
| Dec 30, 2025 | 468.60 | 489.25 | 468.60 | 471.50 | 471.50 | -0.35% | 1,577 |
| Dec 29, 2025 | 512.60 | 512.60 | 454.95 | 473.15 | 473.15 | -7.52% | 3,900 |
| Dec 26, 2025 | 523.95 | 523.95 | 504.65 | 511.65 | 511.65 | -4.18% | 1,340 |
| Dec 23, 2025 | 530.10 | 536.05 | 530.10 | 533.95 | 533.95 | 0.74% | 101 |
| Dec 22, 2025 | 614.80 | 614.80 | 522.00 | 530.05 | 530.05 | -0.11% | 672 |
| Dec 19, 2025 | 530.50 | 533.20 | 528.05 | 530.65 | 530.65 | -0.55% | 53 |
| Dec 18, 2025 | 526.15 | 534.30 | 526.10 | 533.60 | 533.60 | 0.74% | 148 |
| Dec 17, 2025 | 524.75 | 533.00 | 517.10 | 529.70 | 529.70 | 0.94% | 1,276 |
| Dec 16, 2025 | 538.65 | 541.00 | 524.35 | 524.75 | 524.75 | -3.13% | 691 |
| Dec 15, 2025 | 530.60 | 543.00 | 525.90 | 541.70 | 541.70 | 0.76% | 1,035 |
| Dec 12, 2025 | 544.25 | 547.80 | 524.00 | 537.60 | 537.60 | 0.27% | 1,219 |
| Dec 11, 2025 | 537.95 | 537.95 | 528.00 | 536.15 | 536.15 | -0.45% | 26 |
| Dec 10, 2025 | 545.75 | 545.75 | 535.95 | 538.60 | 538.60 | -0.98% | 360 |
| Dec 9, 2025 | 569.95 | 569.95 | 539.70 | 543.95 | 543.95 | -1.72% | 1,135 |
| Dec 8, 2025 | 549.55 | 554.50 | 543.15 | 553.45 | 553.45 | 0.71% | 5,221 |
| Dec 5, 2025 | 552.50 | 553.10 | 549.55 | 549.55 | 549.55 | 0.64% | 63 |
| Dec 4, 2025 | 542.50 | 552.80 | 540.90 | 546.05 | 546.05 | -0.88% | 87 |
| Dec 3, 2025 | 551.00 | 558.65 | 547.85 | 550.90 | 550.90 | -0.08% | 503 |
| Dec 2, 2025 | 549.90 | 554.85 | 545.70 | 551.35 | 551.35 | -0.61% | 319 |
| Dec 1, 2025 | 553.65 | 556.25 | 553.20 | 554.75 | 554.75 | 0.49% | 239 |
| Nov 28, 2025 | 549.55 | 555.00 | 544.00 | 552.05 | 552.05 | -0.01% | 1,437 |
| Nov 27, 2025 | 608.00 | 608.00 | 546.40 | 552.10 | 552.10 | 0.39% | 810 |
| Nov 26, 2025 | 545.50 | 552.40 | 539.95 | 549.95 | 549.95 | 0.14% | 1,300 |
| Nov 25, 2025 | 535.30 | 554.00 | 530.00 | 549.20 | 549.20 | 2.75% | 1,928 |
| Nov 24, 2025 | 544.55 | 544.55 | 534.40 | 534.50 | 534.50 | -2.12% | 57 |
| Nov 21, 2025 | 544.30 | 548.95 | 540.00 | 546.05 | 546.05 | -1.86% | 336 |
| Nov 20, 2025 | 548.00 | 560.45 | 546.20 | 556.40 | 556.40 | 1.79% | 549 |
| Nov 19, 2025 | 549.95 | 550.30 | 544.00 | 546.60 | 546.60 | 0.21% | 1,080 |
| Nov 18, 2025 | 554.40 | 554.40 | 545.45 | 545.45 | 545.45 | -0.51% | 10 |
| Nov 17, 2025 | 549.00 | 553.15 | 545.00 | 548.25 | 548.25 | 0.89% | 1,331 |
| Nov 14, 2025 | 557.80 | 557.80 | 526.45 | 543.40 | 543.40 | -4.68% | 2,949 |
| Nov 13, 2025 | 557.65 | 575.75 | 531.00 | 570.05 | 570.05 | 4.27% | 3,076 |
| Nov 12, 2025 | 545.00 | 548.60 | 538.90 | 546.70 | 546.70 | -0.32% | 333 |