Synergy Green Industries Limited (NSE:SGIL)
India · Delayed Price · Currency is INR 553.10
+2.55 (0.46%)
Nov 11, 2026, 2:08 PM IST
NSE:SGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 540.20 | 555.60 | 535.35 | 553.10 | 553.10 | 0.46% | 927 |
| Nov 9, 2026 | 535.00 | 555.80 | 535.00 | 550.55 | 550.55 | 1.86% | 13,605 |
| Nov 8, 2026 | 553.90 | 553.90 | 538.00 | 540.50 | 540.50 | -0.96% | 1,284 |
| Nov 6, 2026 | 555.90 | 560.00 | 531.55 | 545.75 | 545.75 | -1.83% | 7,186 |
| Nov 5, 2026 | 543.45 | 563.70 | 543.45 | 555.90 | 555.90 | 2.29% | 5,634 |
| Nov 4, 2026 | 516.00 | 555.95 | 516.00 | 543.45 | 543.45 | 6.83% | 15,780 |
| Nov 3, 2026 | 550.00 | 560.00 | 501.00 | 508.70 | 508.70 | -8.48% | 20,105 |
| Nov 2, 2026 | 588.00 | 588.00 | 552.00 | 555.85 | 555.85 | -0.22% | 4,193 |
| Oct 30, 2026 | 577.85 | 579.90 | 546.25 | 557.05 | 557.05 | -3.57% | 8,757 |
| Oct 29, 2026 | 543.90 | 593.40 | 532.00 | 577.65 | 577.65 | 6.22% | 6,550 |
| Oct 28, 2026 | 527.00 | 562.00 | 527.00 | 543.80 | 543.80 | -1.52% | 6,266 |
| Oct 27, 2026 | 564.95 | 575.00 | 545.55 | 552.20 | 552.20 | -2.26% | 10,578 |
| Oct 26, 2026 | 600.00 | 687.35 | 557.55 | 564.95 | 564.95 | -1.37% | 5,636 |
| Oct 23, 2026 | 553.20 | 579.75 | 545.00 | 572.80 | 572.80 | 2.73% | 4,142 |
| Oct 22, 2026 | 570.00 | 570.20 | 549.50 | 557.60 | 557.60 | -2.30% | 7,012 |
| Oct 21, 2026 | 581.20 | 609.35 | 561.50 | 570.75 | 570.75 | -4.67% | 5,218 |
| Oct 19, 2026 | 590.00 | 607.90 | 558.50 | 598.70 | 598.70 | -0.56% | 21,248 |
| Oct 16, 2026 | 610.00 | 615.90 | 596.55 | 602.05 | 602.05 | -1.38% | 10,312 |
| Oct 15, 2026 | 613.20 | 617.95 | 591.00 | 610.50 | 610.50 | 1.56% | 5,806 |
| Oct 14, 2026 | 611.00 | 617.95 | 599.70 | 601.15 | 601.15 | - | 3,082 |
| Oct 13, 2026 | 615.00 | 617.25 | 587.10 | 601.15 | 601.15 | -2.31% | 6,496 |
| Oct 12, 2026 | 625.50 | 625.85 | 610.00 | 615.35 | 615.35 | -0.14% | 5,549 |
| Oct 9, 2026 | 618.65 | 638.20 | 605.00 | 616.20 | 616.20 | 1.62% | 3,629 |
| Oct 8, 2026 | 598.45 | 616.20 | 598.45 | 606.35 | 606.35 | 0.30% | 8,692 |
| Oct 7, 2026 | 612.00 | 615.60 | 603.00 | 604.55 | 604.55 | 0.22% | 1,736 |
| Oct 6, 2026 | 603.45 | 614.65 | 598.55 | 603.20 | 603.20 | 0.03% | 4,622 |
| Oct 5, 2026 | 605.00 | 632.30 | 596.00 | 603.00 | 603.00 | -1.77% | 4,999 |
| Oct 1, 2026 | 640.05 | 657.95 | 602.10 | 613.85 | 613.85 | -7.86% | 18,436 |
| Sep 30, 2026 | 633.30 | 669.00 | 633.30 | 666.20 | 666.20 | 1.35% | 4,759 |
| Sep 29, 2026 | 656.70 | 669.45 | 634.80 | 657.35 | 657.35 | 1.01% | 10,083 |
| Sep 28, 2026 | 670.00 | 670.00 | 636.00 | 650.75 | 650.75 | 1.28% | 7,433 |
| Sep 25, 2026 | 655.00 | 655.00 | 626.30 | 642.50 | 642.50 | -0.63% | 4,595 |
| Sep 24, 2026 | 664.40 | 666.35 | 633.35 | 646.60 | 646.60 | -3.28% | 11,360 |
| 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 |