Synergy Green Industries Limited (NSE:SGIL)
India · Delayed Price · Currency is INR 639.35
-29.15 (-4.36%)
Sep 24, 2026, 2:44 PM IST
NSE:SGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 664.40 | 666.35 | 643.40 | 645.20 | - | -3.49% | 6,291 |
| Sep 23, 2026 | 660.00 | 697.95 | 632.05 | 668.50 | 668.50 | 4.98% | 84,520 |
| Sep 22, 2026 | 606.00 | 650.00 | 600.05 | 636.80 | 636.80 | 6.47% | 39,063 |
| Sep 21, 2026 | 589.00 | 609.20 | 589.00 | 598.10 | 598.10 | 1.49% | 14,075 |
| Sep 18, 2026 | 582.45 | 606.35 | 582.45 | 589.30 | 589.30 | -0.51% | 2,487 |
| Sep 17, 2026 | 606.35 | 606.60 | 583.10 | 592.35 | 592.35 | 1.87% | 4,910 |
| Sep 16, 2026 | 585.00 | 594.20 | 565.90 | 581.50 | 581.50 | -1.59% | 5,232 |
| Sep 15, 2026 | 592.20 | 608.00 | 586.00 | 590.90 | 590.90 | -0.22% | 16,573 |
| Sep 11, 2026 | 590.80 | 602.45 | 590.00 | 592.20 | 592.20 | -1.63% | 8,771 |
| Sep 10, 2026 | 600.55 | 606.40 | 600.00 | 602.00 | 602.00 | 0.24% | 3,236 |
| Sep 9, 2026 | 597.90 | 609.00 | 578.70 | 600.55 | 600.55 | 2.05% | 10,782 |
| Sep 8, 2026 | 605.50 | 606.55 | 585.05 | 588.50 | 588.50 | -2.06% | 16,342 |
| Sep 7, 2026 | 610.00 | 610.00 | 600.00 | 600.85 | 600.85 | -0.88% | 3,866 |
| Sep 4, 2026 | 612.85 | 612.85 | 600.00 | 606.20 | 606.20 | 0.40% | 4,698 |
| Sep 3, 2026 | 598.80 | 611.05 | 588.95 | 603.80 | 603.80 | 2.23% | 15,558 |
| Sep 2, 2026 | 603.25 | 607.70 | 580.55 | 590.65 | 590.65 | -1.95% | 6,679 |
| Sep 1, 2026 | 600.60 | 628.50 | 600.00 | 602.40 | 602.40 | -0.10% | 8,195 |
| Aug 31, 2026 | 621.00 | 621.00 | 577.55 | 603.00 | 603.00 | -0.77% | 5,022 |
| Aug 28, 2026 | 598.70 | 611.90 | 590.00 | 607.70 | 607.70 | 1.65% | 11,281 |
| Aug 27, 2026 | 586.35 | 599.00 | 583.15 | 597.85 | 597.85 | 1.94% | 20,282 |
| Aug 26, 2026 | 575.00 | 589.00 | 575.00 | 586.50 | 586.50 | 1.92% | 10,310 |
| Aug 25, 2026 | 575.20 | 583.80 | 564.50 | 575.45 | 575.45 | -0.07% | 13,932 |
| Aug 24, 2026 | 550.60 | 585.00 | 550.60 | 575.85 | 575.85 | 2.09% | 16,792 |
| Aug 21, 2026 | 565.00 | 569.00 | 553.20 | 564.05 | 564.05 | 0.36% | 9,769 |
| Aug 20, 2026 | 545.00 | 564.00 | 545.00 | 562.05 | 562.05 | 1.22% | 3,017 |
| Aug 19, 2026 | 554.25 | 560.00 | 550.00 | 555.25 | 555.25 | 0.73% | 4,996 |
| Aug 18, 2026 | 550.20 | 559.80 | 550.00 | 551.20 | 551.20 | 0.28% | 14,203 |
| Aug 17, 2026 | 560.85 | 561.05 | 538.30 | 549.65 | 549.65 | -2.00% | 26,164 |
| Aug 14, 2026 | 538.75 | 567.15 | 534.05 | 560.85 | 560.85 | 4.10% | 41,218 |
| Aug 13, 2026 | 624.90 | 624.90 | 526.00 | 538.75 | 538.75 | -10.23% | 82,482 |
| Aug 12, 2026 | 605.00 | 606.90 | 600.00 | 600.15 | 600.15 | -1.39% | 5,343 |
| Aug 11, 2026 | 619.90 | 626.30 | 604.10 | 608.60 | 608.60 | -1.51% | 4,069 |
| Aug 10, 2026 | 615.00 | 623.00 | 600.10 | 617.90 | 617.90 | 2.42% | 13,818 |
| Aug 7, 2026 | 600.00 | 604.00 | 595.20 | 603.30 | 603.30 | 1.04% | 9,026 |
| Aug 6, 2026 | 600.00 | 603.00 | 590.00 | 597.10 | 597.10 | -0.59% | 12,068 |
| Aug 5, 2026 | 604.05 | 604.05 | 596.65 | 600.65 | 600.65 | 0.93% | 2,684 |
| Aug 4, 2026 | 601.55 | 603.25 | 589.15 | 595.10 | 595.10 | 0.49% | 3,691 |
| Aug 3, 2026 | 615.00 | 625.30 | 590.00 | 592.20 | 592.20 | -1.71% | 8,367 |
| Jul 31, 2026 | 596.75 | 605.25 | 588.50 | 602.50 | 602.50 | 1.06% | 8,758 |
| Jul 30, 2026 | 590.10 | 599.85 | 590.10 | 596.20 | 596.20 | 0.51% | 3,538 |
| Jul 29, 2026 | 596.10 | 607.95 | 590.05 | 593.15 | 593.15 | -1.30% | 3,947 |
| Jul 28, 2026 | 609.00 | 609.00 | 595.00 | 600.95 | 600.95 | 0.20% | 6,992 |
| Jul 27, 2026 | 602.40 | 608.95 | 595.00 | 599.75 | 599.75 | 0.58% | 7,999 |
| Jul 24, 2026 | 585.05 | 602.00 | 585.05 | 596.30 | 596.30 | -0.24% | 4,731 |
| Jul 23, 2026 | 574.95 | 600.00 | 574.95 | 597.75 | 597.75 | 2.62% | 14,828 |
| Jul 22, 2026 | 608.00 | 608.00 | 574.00 | 582.50 | 582.50 | -2.45% | 5,894 |
| Jul 21, 2026 | 612.10 | 612.10 | 595.00 | 597.10 | 597.10 | -2.17% | 8,038 |
| Jul 20, 2026 | 596.05 | 614.00 | 595.00 | 610.35 | 610.35 | 2.51% | 6,975 |
| Jul 17, 2026 | 600.00 | 600.70 | 590.00 | 595.40 | 595.40 | -0.38% | 4,354 |
| Jul 16, 2026 | 615.00 | 615.00 | 589.05 | 597.70 | 597.70 | 0.21% | 9,253 |