Synergy Green Industries Limited (BOM:541929)
India · Delayed Price · Currency is INR 599.85
+5.45 (0.92%)
At close: Jul 31, 2026
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 594.05 | 600.70 | 591.00 | 599.85 | 599.85 | 0.92% | 858 |
| Jul 30, 2026 | 620.00 | 620.00 | 582.50 | 594.40 | 594.40 | 0.29% | 1,387 |
| Jul 29, 2026 | 596.95 | 596.95 | 592.05 | 592.70 | 592.70 | 0.11% | 37 |
| Jul 28, 2026 | 564.70 | 592.05 | 561.30 | 592.05 | 592.05 | -0.91% | 36 |
| Jul 27, 2026 | 605.20 | 608.60 | 594.60 | 597.50 | 597.50 | 0.32% | 363 |
| Jul 24, 2026 | 595.65 | 595.65 | 595.60 | 595.60 | 595.60 | - | 46 |
| Jul 23, 2026 | 583.95 | 600.75 | 578.55 | 595.60 | 595.60 | 2.33% | 454 |
| Jul 22, 2026 | 584.20 | 614.95 | 575.95 | 582.05 | 582.05 | -2.69% | 135 |
| Jul 21, 2026 | 600.50 | 605.55 | 582.00 | 598.15 | 598.15 | 1.22% | 4,129 |
| Jul 17, 2026 | 605.40 | 615.00 | 590.00 | 590.95 | 590.95 | -8.83% | 810 |
| Jul 16, 2026 | 639.00 | 648.15 | 639.00 | 648.15 | 648.15 | 9.10% | 63 |
| Jul 15, 2026 | 601.50 | 601.50 | 594.10 | 594.10 | 594.10 | -0.22% | 74 |
| Jul 14, 2026 | 596.00 | 596.00 | 589.70 | 595.40 | 595.40 | 1.03% | 64 |
| Jul 13, 2026 | 544.55 | 607.90 | 544.55 | 589.35 | 589.35 | -3.23% | 2,356 |
| Jul 10, 2026 | 600.30 | 629.00 | 596.55 | 609.05 | 609.05 | 2.97% | 1,376 |
| Jul 9, 2026 | 579.20 | 591.50 | 579.15 | 591.50 | 591.50 | 2.16% | 125 |
| Jul 8, 2026 | 588.00 | 588.85 | 579.00 | 579.00 | 579.00 | -0.14% | 99 |
| Jul 7, 2026 | 587.95 | 587.95 | 577.40 | 579.80 | 579.80 | -1.04% | 792 |
| Jul 6, 2026 | 565.20 | 594.60 | 565.20 | 585.90 | 585.90 | 4.48% | 805 |
| Jul 3, 2026 | 574.05 | 574.05 | 535.40 | 560.80 | 560.80 | 0.50% | 556 |
| Jul 2, 2026 | 577.00 | 581.30 | 557.50 | 558.00 | 558.00 | -4.22% | 4,405 |
| Jul 1, 2026 | 583.50 | 583.50 | 582.60 | 582.60 | 582.60 | -0.75% | 2 |
| Jun 30, 2026 | 566.60 | 588.05 | 566.60 | 587.00 | 587.00 | 4.01% | 142 |
| Jun 29, 2026 | 587.25 | 587.25 | 561.00 | 564.35 | 564.35 | -3.42% | 1,371 |
| Jun 25, 2026 | 584.35 | 584.35 | 577.70 | 584.35 | 584.35 | - | 412 |
| Jun 24, 2026 | 583.50 | 584.35 | 571.80 | 584.35 | 584.35 | -1.36% | 93 |
| Jun 23, 2026 | 592.05 | 608.00 | 586.20 | 592.40 | 592.40 | 1.10% | 2,480 |
| Jun 22, 2026 | 581.40 | 595.00 | 581.40 | 585.95 | 585.95 | -0.72% | 715 |
| Jun 19, 2026 | 582.10 | 594.90 | 582.05 | 590.20 | 590.20 | -0.96% | 44 |
| Jun 18, 2026 | 572.15 | 596.15 | 572.15 | 595.95 | 595.95 | 2.08% | 263 |
| Jun 17, 2026 | 582.25 | 591.70 | 580.70 | 583.80 | 583.80 | 1.22% | 144 |
| Jun 16, 2026 | 569.00 | 590.85 | 567.65 | 576.75 | 576.75 | 2.12% | 758 |
| Jun 15, 2026 | 555.00 | 564.80 | 548.50 | 564.80 | 564.80 | 2.69% | 500 |
| Jun 12, 2026 | 552.90 | 556.30 | 546.00 | 550.00 | 550.00 | -0.24% | 600 |
| Jun 11, 2026 | 537.80 | 563.25 | 537.80 | 551.30 | 551.30 | -0.05% | 470 |
| Jun 10, 2026 | 556.50 | 556.50 | 545.65 | 551.55 | 551.55 | -0.80% | 460 |
| Jun 9, 2026 | 556.05 | 568.75 | 556.00 | 556.00 | 556.00 | 0.62% | 1,072 |
| Jun 8, 2026 | 563.65 | 573.80 | 552.30 | 552.60 | 552.60 | -3.38% | 452 |
| Jun 5, 2026 | 592.55 | 603.85 | 569.00 | 571.95 | 571.95 | -3.36% | 637 |
| Jun 4, 2026 | 556.75 | 614.00 | 556.55 | 591.85 | 591.85 | 5.83% | 8,111 |
| Jun 3, 2026 | 592.65 | 599.80 | 551.50 | 559.25 | 559.25 | -5.64% | 446 |
| Jun 2, 2026 | 537.70 | 598.55 | 537.70 | 592.65 | 592.65 | 12.25% | 1,749 |
| Jun 1, 2026 | 530.90 | 530.90 | 524.35 | 527.95 | 527.95 | 1.46% | 653 |
| 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 |