Synergy Green Industries Limited (BOM:541929)
India · Delayed Price · Currency is INR 565.55
+6.65 (1.19%)
At close: Oct 23, 2026
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 554.25 | 565.55 | 545.65 | 565.55 | 565.55 | 1.19% | 136 |
| Oct 22, 2026 | 565.95 | 576.00 | 548.90 | 558.90 | 558.90 | -0.68% | 297 |
| Oct 21, 2026 | 597.40 | 615.60 | 562.50 | 562.70 | 562.70 | -5.80% | 93 |
| Oct 19, 2026 | 592.00 | 603.45 | 559.10 | 597.35 | 597.35 | -0.01% | 861 |
| Oct 16, 2026 | 611.70 | 620.15 | 597.40 | 597.40 | 597.40 | -0.10% | 99 |
| Oct 15, 2026 | 594.60 | 598.00 | 594.60 | 598.00 | 598.00 | 0.29% | 2 |
| Oct 14, 2026 | 601.00 | 607.25 | 594.60 | 596.30 | 596.30 | -0.95% | 171 |
| Oct 13, 2026 | 609.70 | 610.00 | 589.75 | 602.00 | 602.00 | -0.99% | 441 |
| Oct 12, 2026 | 610.30 | 610.30 | 608.00 | 608.00 | 608.00 | -1.02% | 38 |
| Oct 9, 2026 | 615.00 | 636.10 | 607.00 | 614.25 | 614.25 | 1.88% | 801 |
| Oct 8, 2026 | 578.05 | 636.30 | 578.05 | 602.90 | 602.90 | -1.43% | 512 |
| Oct 7, 2026 | 620.00 | 620.00 | 606.45 | 611.65 | 611.65 | 0.58% | 54 |
| Oct 6, 2026 | 603.05 | 612.00 | 599.30 | 608.10 | 608.10 | 0.84% | 312 |
| Oct 5, 2026 | 630.00 | 630.00 | 599.30 | 603.05 | 603.05 | -1.14% | 329 |
| Oct 1, 2026 | 647.10 | 647.10 | 602.15 | 610.00 | 610.00 | -7.06% | 823 |
| Sep 30, 2026 | 655.00 | 665.95 | 644.55 | 656.35 | 656.35 | 0.19% | 45 |
| Sep 29, 2026 | 653.70 | 664.95 | 635.60 | 655.10 | 655.10 | -0.29% | 765 |
| Sep 28, 2026 | 645.20 | 659.90 | 637.90 | 657.00 | 657.00 | 2.79% | 223 |
| Sep 25, 2026 | 647.85 | 647.85 | 630.70 | 639.15 | 639.15 | -0.79% | 149 |
| Sep 24, 2026 | 670.60 | 670.60 | 627.45 | 644.25 | 644.25 | -3.86% | 2,058 |
| Sep 23, 2026 | 651.80 | 695.00 | 631.75 | 670.10 | 670.10 | 4.21% | 8,793 |
| Sep 22, 2026 | 614.90 | 656.60 | 614.90 | 643.00 | 643.00 | 7.89% | 2,291 |
| Sep 21, 2026 | 599.35 | 601.60 | 590.10 | 596.00 | 596.00 | 1.64% | 24 |
| Sep 18, 2026 | 585.55 | 601.95 | 585.55 | 586.40 | 586.40 | 0.09% | 82 |
| Sep 17, 2026 | 598.45 | 600.00 | 585.55 | 585.90 | 585.90 | - | 53 |
| Sep 16, 2026 | 582.05 | 593.90 | 573.00 | 585.90 | 585.90 | -0.37% | 153 |
| Sep 15, 2026 | 605.55 | 607.30 | 585.75 | 588.10 | 588.10 | -0.46% | 308 |
| Sep 11, 2026 | 598.15 | 599.70 | 589.05 | 590.80 | 590.80 | -1.20% | 54 |
| Sep 10, 2026 | 596.15 | 599.50 | 585.00 | 598.00 | 598.00 | -0.94% | 1,214 |
| Sep 9, 2026 | 602.00 | 605.55 | 581.55 | 603.65 | 603.65 | 2.31% | 745 |
| Sep 8, 2026 | 604.40 | 604.40 | 589.50 | 590.00 | 590.00 | -1.23% | 120 |
| Sep 7, 2026 | 625.00 | 625.00 | 597.35 | 597.35 | 597.35 | -1.28% | 63 |
| Sep 4, 2026 | 616.00 | 616.00 | 598.55 | 605.10 | 605.10 | -1.10% | 150 |
| Sep 3, 2026 | 597.50 | 615.60 | 586.60 | 611.80 | 611.80 | 4.07% | 580 |
| Sep 2, 2026 | 599.00 | 599.00 | 584.45 | 587.90 | 587.90 | -1.93% | 163 |
| Sep 1, 2026 | 608.05 | 613.90 | 598.85 | 599.45 | 599.45 | -1.67% | 377 |
| Aug 31, 2026 | 594.30 | 609.60 | 588.40 | 609.60 | 609.60 | 1.54% | 97 |
| Aug 28, 2026 | 590.05 | 605.00 | 586.00 | 600.35 | 600.35 | 2.06% | 467 |
| Aug 27, 2026 | 583.35 | 595.20 | 583.30 | 588.25 | 588.25 | 1.19% | 172 |
| Aug 26, 2026 | 580.80 | 588.20 | 580.80 | 581.35 | 581.35 | 1.28% | 27 |
| Aug 25, 2026 | 568.00 | 585.00 | 563.60 | 574.00 | 574.00 | 0.25% | 345 |
| Aug 24, 2026 | 654.00 | 660.00 | 565.90 | 572.55 | 572.55 | 1.94% | 1,373 |
| Aug 21, 2026 | 563.85 | 567.55 | 557.00 | 561.65 | 561.65 | -0.06% | 278 |
| Aug 20, 2026 | 551.45 | 562.00 | 551.45 | 562.00 | 562.00 | 1.63% | 160 |
| Aug 19, 2026 | 553.95 | 557.40 | 549.70 | 553.00 | 553.00 | 0.08% | 147 |
| Aug 18, 2026 | 521.00 | 556.90 | 521.00 | 552.55 | 552.55 | 0.46% | 741 |
| Aug 17, 2026 | 553.85 | 561.35 | 544.80 | 550.00 | 550.00 | -1.11% | 4,230 |
| Aug 14, 2026 | 549.55 | 562.90 | 535.95 | 556.20 | 556.20 | 3.69% | 1,435 |
| Aug 13, 2026 | 600.25 | 600.25 | 529.95 | 536.40 | 536.40 | -10.52% | 2,594 |
| Aug 12, 2026 | 600.00 | 609.60 | 598.30 | 599.45 | 599.45 | -0.76% | 681 |