Synergy Green Industries Limited (BOM:541929)
India · Delayed Price · Currency is INR 501.00
-7.10 (-1.40%)
At close: Mar 5, 2026
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.00 | 507.95 | 503.00 | 503.00 | 503.00 | 0.40% | 13 |
| Mar 5, 2026 | 508.00 | 517.60 | 499.50 | 501.00 | 501.00 | -1.40% | 79 |
| Mar 4, 2026 | 460.05 | 508.80 | 460.05 | 508.10 | 508.10 | -2.14% | 1,594 |
| Mar 2, 2026 | 437.85 | 527.95 | 437.85 | 519.20 | 519.20 | -0.44% | 840 |
| Feb 27, 2026 | 521.20 | 522.65 | 519.60 | 521.50 | 521.50 | 1.49% | 160 |
| Feb 26, 2026 | 517.60 | 517.85 | 513.85 | 513.85 | 513.85 | -0.46% | 728 |
| Feb 25, 2026 | 521.00 | 522.20 | 508.95 | 516.20 | 516.20 | -0.88% | 482 |
| Feb 24, 2026 | 516.20 | 522.15 | 514.60 | 520.80 | 520.80 | 1.13% | 701 |
| Feb 23, 2026 | 513.75 | 515.00 | 512.05 | 515.00 | 515.00 | 1.62% | 95 |
| Feb 20, 2026 | 512.00 | 512.00 | 499.95 | 506.80 | 506.80 | -0.63% | 53 |
| Feb 19, 2026 | 508.10 | 516.85 | 508.05 | 510.00 | 510.00 | -0.76% | 586 |
| Feb 18, 2026 | 501.50 | 513.90 | 489.15 | 513.90 | 513.90 | 1.57% | 527 |
| Feb 17, 2026 | 506.90 | 510.20 | 499.25 | 505.95 | 505.95 | -2.65% | 2,671 |
| Feb 16, 2026 | 483.05 | 533.05 | 466.90 | 519.70 | 519.70 | 7.73% | 2,013 |
| Feb 13, 2026 | 485.00 | 499.25 | 442.95 | 482.40 | 482.40 | -1.59% | 6,673 |
| Feb 12, 2026 | 472.80 | 506.75 | 422.05 | 490.20 | 490.20 | 6.41% | 17,800 |
| Feb 11, 2026 | 541.65 | 541.65 | 439.40 | 460.65 | 460.65 | -14.18% | 10,094 |
| Feb 10, 2026 | 542.15 | 554.65 | 534.20 | 536.75 | 536.75 | -2.84% | 98 |
| Feb 9, 2026 | 541.00 | 556.45 | 537.20 | 552.45 | 552.45 | -0.33% | 154 |
| Feb 6, 2026 | 536.60 | 554.30 | 526.05 | 554.30 | 554.30 | 3.35% | 104 |
| Feb 5, 2026 | 551.70 | 551.70 | 530.15 | 536.35 | 536.35 | -3.32% | 21 |
| Feb 4, 2026 | 538.40 | 555.00 | 538.40 | 554.75 | 554.75 | 4.67% | 252 |
| Feb 3, 2026 | 532.55 | 536.50 | 523.45 | 530.00 | 530.00 | 0.43% | 413 |
| Feb 2, 2026 | 524.65 | 533.50 | 513.25 | 527.75 | 527.75 | 0.59% | 115 |
| Feb 1, 2026 | 500.95 | 526.00 | 488.45 | 524.65 | 524.65 | 1.09% | 53 |
| Jan 30, 2026 | 529.90 | 529.90 | 505.75 | 519.00 | 519.00 | 0.58% | 48 |
| Jan 29, 2026 | 503.95 | 516.00 | 501.15 | 516.00 | 516.00 | 2.58% | 146 |
| Jan 28, 2026 | 503.50 | 503.50 | 492.10 | 503.00 | 503.00 | -1.95% | 126 |
| Jan 27, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.89% | 3 |
| 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 |