Synergy Green Industries Limited (NSE:SGIL)
India · Delayed Price · Currency is INR 520.00
+9.30 (1.82%)
Feb 19, 2026, 3:29 PM IST
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 500.25 | 515.25 | 491.35 | 510.70 | 510.70 | 1.52% | 15,245 |
| Feb 17, 2026 | 505.50 | 513.70 | 500.00 | 503.05 | 503.05 | -2.45% | 19,335 |
| Feb 16, 2026 | 475.00 | 535.45 | 466.25 | 515.70 | 515.70 | 6.49% | 230,515 |
| Feb 13, 2026 | 483.70 | 497.80 | 440.00 | 484.25 | 484.25 | -1.39% | 189,914 |
| Feb 12, 2026 | 460.05 | 504.00 | 420.00 | 491.10 | 491.10 | 7.08% | 339,350 |
| Feb 11, 2026 | 551.10 | 554.00 | 441.10 | 458.65 | 458.65 | -15.53% | 244,165 |
| Feb 10, 2026 | 547.40 | 553.25 | 535.05 | 543.00 | 543.00 | -1.30% | 10,335 |
| Feb 9, 2026 | 550.15 | 557.10 | 521.00 | 550.15 | 550.15 | -0.01% | 24,191 |
| Feb 6, 2026 | 555.00 | 555.00 | 525.55 | 550.20 | 550.20 | 0.56% | 11,106 |
| Feb 5, 2026 | 554.00 | 557.55 | 530.00 | 547.15 | 547.15 | -1.17% | 14,255 |
| Feb 4, 2026 | 535.20 | 574.95 | 531.05 | 553.65 | 553.65 | 4.37% | 15,289 |
| Feb 3, 2026 | 538.90 | 540.05 | 524.30 | 530.45 | 530.45 | -0.08% | 3,110 |
| Feb 2, 2026 | 520.20 | 537.00 | 520.00 | 530.90 | 530.90 | 1.58% | 4,637 |
| Feb 1, 2026 | 481.20 | 532.35 | 481.20 | 522.65 | 522.65 | 1.28% | 3,251 |
| Jan 30, 2026 | 512.20 | 521.70 | 504.10 | 516.05 | 516.05 | 0.17% | 7,242 |
| Jan 29, 2026 | 496.50 | 516.25 | 496.50 | 515.15 | 515.15 | 3.76% | 10,020 |
| Jan 28, 2026 | 513.65 | 514.95 | 485.10 | 496.50 | 496.50 | -3.05% | 26,286 |
| Jan 27, 2026 | 501.50 | 517.00 | 501.50 | 512.10 | 512.10 | 0.04% | 9,456 |
| Jan 23, 2026 | 501.00 | 513.00 | 501.00 | 511.90 | 511.90 | 2.52% | 10,145 |
| Jan 22, 2026 | 483.05 | 510.00 | 483.05 | 499.30 | 499.30 | 2.79% | 5,748 |
| Jan 21, 2026 | 486.40 | 507.95 | 482.35 | 485.75 | 485.75 | -1.63% | 13,823 |
| Jan 20, 2026 | 505.85 | 519.50 | 485.25 | 493.80 | 493.80 | -4.14% | 47,884 |
| Jan 19, 2026 | 505.35 | 518.90 | 500.20 | 515.10 | 515.10 | 1.93% | 6,246 |
| Jan 16, 2026 | 517.05 | 530.65 | 504.00 | 505.35 | 505.35 | -3.24% | 39,928 |
| Jan 14, 2026 | 510.15 | 532.00 | 502.50 | 522.25 | 522.25 | 2.89% | 24,183 |
| Jan 13, 2026 | 526.00 | 526.00 | 504.10 | 507.60 | 507.60 | -2.87% | 6,300 |
| Jan 12, 2026 | 511.45 | 532.00 | 509.05 | 522.60 | 522.60 | 2.69% | 62,120 |
| Jan 9, 2026 | 512.60 | 533.95 | 495.30 | 508.90 | 508.90 | -1.15% | 100,565 |
| Jan 8, 2026 | 518.60 | 519.00 | 500.00 | 514.80 | 514.80 | 0.26% | 8,798 |
| Jan 7, 2026 | 508.50 | 519.95 | 508.50 | 513.45 | 513.45 | 0.48% | 6,021 |
| Jan 6, 2026 | 505.25 | 517.30 | 505.05 | 511.00 | 511.00 | 0.13% | 8,573 |
| Jan 5, 2026 | 524.70 | 524.70 | 505.40 | 510.35 | 510.35 | -1.44% | 8,259 |
| Jan 2, 2026 | 504.10 | 522.00 | 503.35 | 517.80 | 517.80 | 2.78% | 4,641 |
| Jan 1, 2026 | 528.80 | 529.00 | 489.10 | 503.80 | 503.80 | -2.20% | 20,293 |
| Dec 31, 2025 | 469.00 | 549.90 | 467.95 | 515.15 | 515.15 | 9.12% | 69,898 |
| Dec 30, 2025 | 470.00 | 489.80 | 466.05 | 472.10 | 472.10 | -0.14% | 37,683 |
| Dec 29, 2025 | 512.40 | 515.00 | 452.05 | 472.75 | 472.75 | -7.74% | 159,137 |
| Dec 26, 2025 | 525.60 | 532.90 | 504.10 | 512.40 | 512.40 | -3.54% | 36,020 |
| Dec 24, 2025 | 531.35 | 532.50 | 531.00 | 531.20 | 531.20 | -0.10% | 3,411 |
| Dec 23, 2025 | 530.45 | 533.30 | 527.55 | 531.75 | 531.75 | 0.25% | 6,714 |
| Dec 22, 2025 | 534.95 | 534.95 | 525.35 | 530.45 | 530.45 | - | 4,396 |
| Dec 19, 2025 | 532.45 | 533.15 | 525.00 | 530.45 | 530.45 | -0.52% | 7,892 |
| Dec 18, 2025 | 525.40 | 534.75 | 517.25 | 533.20 | 533.20 | 0.63% | 5,645 |
| Dec 17, 2025 | 531.55 | 533.20 | 516.00 | 529.85 | 529.85 | 0.67% | 12,268 |
| Dec 16, 2025 | 540.85 | 543.00 | 522.05 | 526.30 | 526.30 | -2.49% | 46,412 |
| Dec 15, 2025 | 538.50 | 543.80 | 525.05 | 539.75 | 539.75 | 1.39% | 46,727 |
| Dec 12, 2025 | 534.40 | 546.60 | 521.20 | 532.35 | 532.35 | -0.01% | 50,845 |
| Dec 11, 2025 | 541.25 | 547.75 | 526.20 | 532.40 | 532.40 | -2.00% | 13,989 |
| Dec 10, 2025 | 549.55 | 549.70 | 535.10 | 543.25 | 543.25 | -1.02% | 27,437 |
| Dec 9, 2025 | 554.90 | 554.90 | 540.00 | 548.85 | 548.85 | -0.76% | 54,407 |