Synergy Green Industries Limited (NSE:SGIL)
India · Delayed Price · Currency is INR 508.05
+2.25 (0.44%)
May 25, 2026, 9:50 AM IST
NSE:SGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 519.50 | 519.50 | 503.80 | 505.80 | 505.80 | -0.29% | 33,305 |
| May 21, 2026 | 537.30 | 546.90 | 495.20 | 507.25 | 507.25 | -4.54% | 48,939 |
| May 20, 2026 | 544.85 | 544.85 | 520.00 | 531.40 | 531.40 | -3.50% | 25,819 |
| May 19, 2026 | 574.95 | 585.00 | 506.70 | 550.65 | 550.65 | -2.74% | 57,296 |
| May 18, 2026 | 540.05 | 573.95 | 540.05 | 566.15 | 566.15 | 0.76% | 7,585 |
| May 15, 2026 | 599.00 | 599.00 | 560.00 | 561.90 | 561.90 | -1.00% | 3,717 |
| May 14, 2026 | 563.30 | 577.95 | 540.00 | 567.55 | 567.55 | 0.45% | 14,240 |
| May 13, 2026 | 570.00 | 587.20 | 556.00 | 565.00 | 565.00 | -1.20% | 6,255 |
| May 12, 2026 | 600.00 | 610.00 | 563.30 | 571.85 | 571.85 | -5.09% | 21,625 |
| May 11, 2026 | 584.95 | 612.95 | 580.00 | 602.50 | 602.50 | 3.51% | 22,255 |
| May 8, 2026 | 562.00 | 585.00 | 560.00 | 582.05 | 582.05 | 3.61% | 17,125 |
| May 7, 2026 | 560.15 | 565.00 | 550.00 | 561.75 | 561.75 | 0.93% | 12,968 |
| May 6, 2026 | 547.90 | 564.00 | 547.90 | 556.55 | 556.55 | 1.07% | 13,010 |
| May 5, 2026 | 540.05 | 563.00 | 540.05 | 550.65 | 550.65 | -0.07% | 11,499 |
| May 4, 2026 | 550.90 | 557.90 | 545.05 | 551.05 | 551.05 | 0.05% | 6,191 |
| Apr 30, 2026 | 539.90 | 562.90 | 539.90 | 550.80 | 550.80 | 1.74% | 18,474 |
| Apr 29, 2026 | 543.15 | 544.25 | 530.00 | 541.40 | 541.40 | -0.32% | 10,598 |
| Apr 28, 2026 | 541.20 | 545.10 | 535.00 | 543.15 | 543.15 | 0.36% | 9,650 |
| Apr 27, 2026 | 541.00 | 544.00 | 530.00 | 541.20 | 541.20 | 2.10% | 9,646 |
| Apr 24, 2026 | 533.35 | 534.85 | 530.00 | 530.05 | 530.05 | -1.34% | 6,735 |
| Apr 23, 2026 | 519.95 | 543.90 | 519.95 | 537.25 | 537.25 | 1.25% | 7,287 |
| Apr 22, 2026 | 525.90 | 533.95 | 525.90 | 530.60 | 530.60 | 0.89% | 5,293 |
| Apr 21, 2026 | 501.90 | 531.80 | 501.90 | 525.90 | 525.90 | 1.00% | 12,802 |
| Apr 20, 2026 | 519.40 | 524.00 | 515.05 | 520.70 | 520.70 | 1.02% | 10,789 |
| Apr 17, 2026 | 515.75 | 519.30 | 508.00 | 515.45 | 515.45 | 0.45% | 22,194 |
| Apr 16, 2026 | 506.10 | 516.95 | 506.10 | 513.15 | 513.15 | 0.24% | 5,792 |
| Apr 15, 2026 | 496.20 | 515.00 | 496.20 | 511.90 | 511.90 | 2.32% | 8,122 |
| Apr 13, 2026 | 504.90 | 505.30 | 496.90 | 500.30 | 500.30 | -1.15% | 8,954 |
| Apr 10, 2026 | 508.00 | 513.30 | 501.30 | 506.10 | 506.10 | 1.08% | 2,726 |
| Apr 9, 2026 | 505.65 | 505.95 | 495.85 | 500.70 | 500.70 | -0.81% | 2,986 |
| Apr 8, 2026 | 497.40 | 509.90 | 486.65 | 504.80 | 504.80 | 4.54% | 11,312 |
| Apr 7, 2026 | 487.00 | 492.80 | 480.00 | 482.90 | 482.90 | -0.71% | 10,297 |
| Apr 6, 2026 | 480.25 | 488.80 | 474.35 | 486.35 | 486.35 | 0.13% | 8,772 |
| Apr 2, 2026 | 480.00 | 490.30 | 476.65 | 485.70 | 485.70 | 1.17% | 7,697 |
| Apr 1, 2026 | 479.00 | 486.50 | 462.70 | 480.10 | 480.10 | 0.52% | 21,286 |
| Mar 30, 2026 | 480.30 | 491.60 | 475.00 | 477.60 | 477.60 | -2.06% | 34,555 |
| Mar 27, 2026 | 494.00 | 494.00 | 476.10 | 487.65 | 487.65 | -1.35% | 26,981 |
| Mar 25, 2026 | 507.00 | 507.00 | 493.00 | 494.30 | 494.30 | -1.60% | 4,491 |
| Mar 24, 2026 | 493.10 | 507.00 | 489.50 | 502.35 | 502.35 | 3.41% | 14,552 |
| Mar 23, 2026 | 493.10 | 499.45 | 483.35 | 485.80 | 485.80 | -2.97% | 18,532 |
| Mar 20, 2026 | 500.05 | 508.00 | 500.00 | 500.65 | 500.65 | 0.09% | 12,302 |
| Mar 19, 2026 | 497.95 | 503.00 | 497.95 | 500.20 | 500.20 | -0.32% | 6,875 |
| Mar 18, 2026 | 495.30 | 503.00 | 480.00 | 501.80 | 501.80 | 1.31% | 20,626 |
| Mar 17, 2026 | 503.15 | 505.65 | 491.20 | 495.30 | 495.30 | -1.56% | 13,265 |
| Mar 16, 2026 | 500.00 | 513.65 | 494.20 | 503.15 | 503.15 | 0.59% | 26,160 |
| Mar 13, 2026 | 493.10 | 505.00 | 491.20 | 500.20 | 500.20 | 0.01% | 31,685 |
| Mar 12, 2026 | 502.15 | 505.15 | 490.70 | 500.15 | 500.15 | 0.10% | 14,062 |
| Mar 11, 2026 | 509.45 | 509.45 | 475.00 | 499.65 | 499.65 | -0.53% | 202,677 |
| Mar 10, 2026 | 503.80 | 508.80 | 500.10 | 502.30 | 502.30 | 0.19% | 2,778 |
| Mar 9, 2026 | 490.40 | 505.90 | 470.00 | 501.35 | 501.35 | -0.72% | 25,243 |