Synergy Green Industries Limited (NSE:SGIL)
India · Delayed Price · Currency is INR 544.00
+13.95 (2.63%)
Apr 27, 2026, 3:29 PM IST
NSE:SGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 501.85 | 513.00 | 492.20 | 505.00 | 505.00 | 0.78% | 39,435 |
| Mar 5, 2026 | 500.00 | 515.00 | 500.00 | 501.10 | 501.10 | -0.45% | 9,560 |
| Mar 4, 2026 | 517.00 | 517.00 | 481.65 | 503.35 | 503.35 | -2.68% | 53,812 |
| Mar 2, 2026 | 522.40 | 531.05 | 501.55 | 517.20 | 517.20 | -1.00% | 29,181 |
| Feb 27, 2026 | 518.60 | 525.50 | 514.45 | 522.40 | 522.40 | 1.14% | 27,859 |
| Feb 26, 2026 | 515.05 | 518.95 | 514.95 | 516.50 | 516.50 | 0.16% | 9,615 |
| Feb 25, 2026 | 519.95 | 522.40 | 515.00 | 515.65 | 515.65 | -0.83% | 12,230 |
| Feb 24, 2026 | 515.00 | 524.00 | 515.00 | 519.95 | 519.95 | 0.92% | 7,499 |
| Feb 23, 2026 | 502.50 | 518.50 | 502.50 | 515.20 | 515.20 | 1.02% | 8,287 |
| Feb 20, 2026 | 519.90 | 522.80 | 506.70 | 510.00 | 510.00 | -1.00% | 5,471 |
| Feb 19, 2026 | 525.00 | 525.00 | 505.00 | 515.15 | 515.15 | 0.87% | 18,823 |
| 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 |