Synergy Green Industries Limited (BOM:541929)
India · Delayed Price · Currency is INR 546.10
-11.10 (-1.99%)
At close: Aug 26, 2025
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 536.40 | 537.75 | 525.75 | 534.20 | 534.20 | -1.56% | 1,228 |
| Aug 28, 2025 | 537.60 | 546.50 | 537.55 | 542.65 | 542.65 | -0.63% | 1,083 |
| Aug 26, 2025 | 552.30 | 553.40 | 538.10 | 546.10 | 546.10 | -1.99% | 1,040 |
| Aug 25, 2025 | 573.00 | 573.00 | 555.55 | 557.20 | 557.20 | -0.93% | 958 |
| Aug 22, 2025 | 555.00 | 571.80 | 550.00 | 562.45 | 562.45 | 2.39% | 7,155 |
| Aug 21, 2025 | 537.00 | 552.10 | 536.45 | 549.30 | 549.30 | 2.39% | 2,145 |
| Aug 20, 2025 | 544.00 | 544.00 | 528.50 | 536.50 | 536.50 | -0.46% | 1,527 |
| Aug 19, 2025 | 550.45 | 550.45 | 537.75 | 539.00 | 539.00 | -2.08% | 1,100 |
| Aug 18, 2025 | 555.75 | 561.00 | 545.40 | 550.45 | 550.45 | 1.52% | 1,178 |
| Aug 14, 2025 | 535.25 | 546.45 | 526.60 | 542.20 | 542.20 | 1.87% | 2,848 |
| Aug 13, 2025 | 534.20 | 535.95 | 514.20 | 532.25 | 532.25 | -0.12% | 2,193 |
| Aug 12, 2025 | 528.20 | 533.90 | 523.70 | 532.90 | 532.90 | 0.51% | 1,432 |
| Aug 11, 2025 | 509.00 | 535.00 | 509.00 | 530.20 | 530.20 | 1.95% | 4,077 |
| Aug 8, 2025 | 513.50 | 531.35 | 485.90 | 520.05 | 520.05 | 0.75% | 3,276 |
| Aug 7, 2025 | 524.85 | 532.10 | 514.70 | 516.20 | 516.20 | -2.40% | 1,332 |
| Aug 6, 2025 | 527.15 | 530.05 | 525.00 | 528.90 | 528.90 | 0.63% | 1,347 |
| Aug 5, 2025 | 525.65 | 529.50 | 515.00 | 525.60 | 525.60 | -0.65% | 2,246 |
| Aug 4, 2025 | 491.30 | 542.55 | 491.30 | 529.05 | 529.05 | 0.45% | 1,371 |
| Aug 1, 2025 | 527.90 | 531.85 | 522.70 | 526.70 | 526.70 | -0.27% | 2,092 |
| Jul 31, 2025 | 524.35 | 534.35 | 515.00 | 528.15 | 528.15 | 0.82% | 5,498 |
| Jul 30, 2025 | 532.05 | 532.15 | 513.95 | 523.85 | 523.85 | -1.38% | 1,785 |
| Jul 29, 2025 | 528.15 | 534.90 | 524.55 | 531.20 | 531.20 | 0.42% | 3,278 |
| Jul 28, 2025 | 548.45 | 551.60 | 525.20 | 529.00 | 529.00 | -4.24% | 3,345 |
| Jul 25, 2025 | 550.10 | 565.50 | 547.45 | 552.40 | 552.40 | -2.08% | 4,833 |
| Jul 24, 2025 | 573.95 | 577.00 | 555.05 | 564.15 | 564.15 | 0.38% | 17,125 |
| Jul 23, 2025 | 528.70 | 566.45 | 519.50 | 562.00 | 562.00 | 6.05% | 10,833 |
| Jul 22, 2025 | 530.80 | 532.90 | 526.70 | 529.95 | 529.95 | 0.34% | 198 |
| Jul 21, 2025 | 533.05 | 539.75 | 526.95 | 528.15 | 528.15 | -0.80% | 897 |
| Jul 18, 2025 | 534.20 | 551.20 | 530.00 | 532.40 | 532.40 | -0.45% | 1,722 |
| Jul 17, 2025 | 543.25 | 544.15 | 533.50 | 534.80 | 534.80 | -1.05% | 1,682 |
| Jul 16, 2025 | 544.50 | 554.90 | 535.55 | 540.50 | 540.50 | -0.61% | 2,064 |
| Jul 15, 2025 | 526.95 | 549.50 | 526.90 | 543.80 | 543.80 | 4.23% | 6,035 |
| Jul 14, 2025 | 532.30 | 532.65 | 519.20 | 521.75 | 521.75 | -1.23% | 1,033 |
| Jul 11, 2025 | 532.05 | 539.45 | 520.90 | 528.25 | 528.25 | -2.55% | 3,786 |
| Jul 10, 2025 | 555.90 | 559.00 | 539.35 | 542.10 | 542.10 | -1.06% | 10,562 |
| Jul 9, 2025 | 537.95 | 576.80 | 536.95 | 547.90 | 547.90 | 5.35% | 85,935 |
| Jul 8, 2025 | 515.00 | 525.00 | 515.00 | 520.10 | 520.10 | 0.57% | 863 |
| Jul 7, 2025 | 528.70 | 528.75 | 508.95 | 517.15 | 517.15 | -1.99% | 1,939 |
| Jul 4, 2025 | 525.00 | 530.00 | 518.60 | 527.65 | 527.65 | 0.79% | 1,304 |
| Jul 3, 2025 | 525.95 | 533.15 | 518.50 | 523.50 | 523.50 | -0.14% | 2,220 |
| Jul 2, 2025 | 520.45 | 528.30 | 502.50 | 524.25 | 524.25 | 1.72% | 2,358 |
| Jul 1, 2025 | 531.00 | 531.00 | 508.00 | 515.40 | 515.40 | -1.88% | 1,624 |
| Jun 30, 2025 | 501.00 | 529.90 | 501.00 | 525.30 | 525.30 | 2.10% | 1,818 |
| Jun 27, 2025 | 525.25 | 529.60 | 512.10 | 514.50 | 514.50 | -2.44% | 2,549 |
| Jun 26, 2025 | 533.85 | 539.70 | 507.80 | 527.35 | 527.35 | -0.38% | 3,436 |
| Jun 25, 2025 | 539.30 | 542.60 | 525.90 | 529.35 | 529.35 | -1.52% | 3,238 |
| Jun 24, 2025 | 550.40 | 550.40 | 537.00 | 537.50 | 537.50 | -0.84% | 1,107 |
| Jun 23, 2025 | 546.55 | 557.00 | 541.35 | 542.05 | 542.05 | -2.13% | 2,004 |
| Jun 20, 2025 | 543.05 | 557.00 | 541.75 | 553.85 | 553.85 | 2.16% | 375 |
| Jun 19, 2025 | 540.00 | 560.00 | 534.85 | 542.15 | 542.15 | 0.91% | 2,564 |