Synergy Green Industries Limited (BOM:541929)
India · Delayed Price · Currency is INR 527.95
+7.60 (1.46%)
At close: Jun 1, 2026
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 530.50 | 537.60 | 516.50 | 520.35 | 520.35 | -3.78% | 446 |
| May 27, 2026 | 530.00 | 540.80 | 523.20 | 540.80 | 540.80 | 2.46% | 518 |
| May 26, 2026 | 519.90 | 586.10 | 517.00 | 527.80 | 527.80 | 2.35% | 769 |
| May 25, 2026 | 475.90 | 519.00 | 475.90 | 515.70 | 515.70 | 1.23% | 379 |
| May 22, 2026 | 506.10 | 514.65 | 506.05 | 509.45 | 509.45 | 0.66% | 310 |
| May 21, 2026 | 525.00 | 526.45 | 493.00 | 506.10 | 506.10 | -3.54% | 1,062 |
| May 20, 2026 | 532.00 | 540.40 | 522.50 | 524.70 | 524.70 | -4.81% | 1,506 |
| May 19, 2026 | 565.90 | 582.00 | 513.40 | 551.20 | 551.20 | -2.60% | 5,863 |
| May 18, 2026 | 564.00 | 580.20 | 563.05 | 565.90 | 565.90 | 0.34% | 355 |
| May 15, 2026 | 654.00 | 654.00 | 560.00 | 564.00 | 564.00 | 0.27% | 15 |
| May 14, 2026 | 560.70 | 565.00 | 542.30 | 562.50 | 562.50 | -0.75% | 972 |
| May 13, 2026 | 569.55 | 583.40 | 556.00 | 566.75 | 566.75 | -1.03% | 105 |
| May 12, 2026 | 600.10 | 610.00 | 566.50 | 572.65 | 572.65 | -5.50% | 702 |
| May 11, 2026 | 588.00 | 610.00 | 575.40 | 605.95 | 605.95 | 4.20% | 3,390 |
| May 8, 2026 | 560.00 | 582.00 | 560.00 | 581.55 | 581.55 | 3.48% | 2,020 |
| May 7, 2026 | 555.35 | 565.00 | 554.75 | 562.00 | 562.00 | 0.15% | 335 |
| May 6, 2026 | 561.15 | 561.75 | 550.95 | 561.15 | 561.15 | 2.02% | 71 |
| May 5, 2026 | 550.85 | 557.95 | 550.00 | 550.05 | 550.05 | -0.04% | 345 |
| May 4, 2026 | 550.00 | 561.90 | 545.50 | 550.25 | 550.25 | -0.63% | 764 |
| Apr 30, 2026 | 542.85 | 553.75 | 537.90 | 553.75 | 553.75 | 2.01% | 450 |
| Apr 29, 2026 | 533.05 | 542.85 | 533.00 | 542.85 | 542.85 | -0.21% | 501 |
| Apr 28, 2026 | 538.35 | 544.00 | 529.05 | 544.00 | 544.00 | 0.55% | 811 |
| Apr 27, 2026 | 536.00 | 552.00 | 524.65 | 541.05 | 541.05 | 0.94% | 1,301 |
| Apr 24, 2026 | 537.00 | 537.00 | 515.30 | 536.00 | 536.00 | -1.43% | 2,095 |
| Apr 23, 2026 | 543.95 | 548.50 | 535.75 | 543.80 | 543.80 | 3.03% | 235 |
| Apr 22, 2026 | 529.50 | 534.00 | 523.85 | 527.80 | 527.80 | -0.32% | 32 |
| Apr 21, 2026 | 529.00 | 529.50 | 523.65 | 529.50 | 529.50 | 2.33% | 365 |
| Apr 20, 2026 | 519.90 | 523.00 | 517.45 | 517.45 | 517.45 | 0.51% | 233 |
| Apr 17, 2026 | 517.45 | 518.50 | 508.00 | 514.80 | 514.80 | 0.56% | 153 |
| Apr 16, 2026 | 516.95 | 520.95 | 511.95 | 511.95 | 511.95 | 0.20% | 52 |
| Apr 15, 2026 | 513.20 | 537.60 | 503.95 | 510.95 | 510.95 | 2.37% | 155 |
| Apr 13, 2026 | 515.00 | 515.00 | 496.95 | 499.10 | 499.10 | -1.36% | 30 |
| Apr 10, 2026 | 508.35 | 508.35 | 500.80 | 506.00 | 506.00 | 0.99% | 386 |
| Apr 9, 2026 | 504.00 | 505.00 | 497.50 | 501.05 | 501.05 | -0.78% | 16 |
| Apr 8, 2026 | 485.05 | 505.00 | 485.05 | 505.00 | 505.00 | 4.44% | 877 |
| Apr 7, 2026 | 481.70 | 491.75 | 480.00 | 483.55 | 483.55 | -0.68% | 400 |
| Apr 6, 2026 | 484.35 | 486.85 | 484.35 | 486.85 | 486.85 | 0.85% | 125 |
| Apr 2, 2026 | 490.90 | 490.95 | 481.00 | 482.75 | 482.75 | 0.26% | 286 |
| Apr 1, 2026 | 462.00 | 488.60 | 462.00 | 481.50 | 481.50 | 0.19% | 358 |
| Mar 30, 2026 | 473.60 | 491.00 | 473.60 | 480.60 | 480.60 | -1.06% | 820 |
| Mar 27, 2026 | 475.00 | 495.50 | 475.00 | 485.75 | 485.75 | -2.63% | 1,255 |
| Mar 25, 2026 | 501.60 | 507.10 | 493.45 | 498.85 | 498.85 | -0.23% | 652 |
| Mar 24, 2026 | 495.25 | 501.75 | 489.10 | 500.00 | 500.00 | 3.07% | 47 |
| Mar 23, 2026 | 488.30 | 497.60 | 482.60 | 485.10 | 485.10 | -5.07% | 567 |
| Mar 20, 2026 | 505.00 | 511.00 | 505.00 | 511.00 | 511.00 | 2.82% | 6 |
| Mar 19, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -1.27% | 10 |
| Mar 18, 2026 | 493.45 | 504.20 | 488.00 | 503.40 | 503.40 | 0.88% | 41 |
| Mar 17, 2026 | 504.00 | 504.00 | 496.85 | 499.00 | 499.00 | -0.60% | 127 |
| Mar 16, 2026 | 500.80 | 509.70 | 494.10 | 502.00 | 502.00 | 0.24% | 620 |
| Mar 13, 2026 | 493.20 | 505.00 | 490.50 | 500.80 | 500.80 | 0.35% | 620 |