NSE:SYNCOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.00	11.50	10.72	11.30	11.30	1.16%	1,988,425
Apr 1, 2026	10.70	11.32	10.47	11.17	11.17	8.45%	2,353,476
Mar 30, 2026	10.85	10.90	10.21	10.30	10.30	-5.85%	3,369,066
Mar 27, 2026	11.55	11.55	10.90	10.94	10.94	-5.36%	3,013,932
Mar 25, 2026	11.35	11.79	11.35	11.56	11.56	1.67%	1,536,898
Mar 24, 2026	11.85	11.85	11.20	11.37	11.37	1.61%	2,136,763
Mar 23, 2026	11.76	11.76	11.00	11.19	11.19	-5.01%	1,936,298
Mar 20, 2026	11.71	11.99	11.64	11.78	11.78	0.68%	1,783,634
Mar 19, 2026	11.71	11.96	11.66	11.70	11.70	-2.26%	1,249,601
Mar 18, 2026	11.72	12.12	11.63	11.97	11.97	3.55%	1,565,404
Mar 17, 2026	12.20	12.20	11.47	11.56	11.56	-2.20%	3,200,427
Mar 16, 2026	12.06	12.35	11.70	11.82	11.82	-1.99%	1,866,683
Mar 13, 2026	12.40	12.40	11.97	12.06	12.06	-2.74%	1,658,924
Mar 12, 2026	12.41	12.59	12.08	12.40	12.40	-	1,077,899
Mar 11, 2026	12.42	12.60	12.31	12.40	12.40	1.39%	1,621,223
Mar 10, 2026	12.17	12.60	11.88	12.23	12.23	2.77%	1,209,876
Mar 9, 2026	11.98	12.00	11.55	11.90	11.90	-0.75%	1,167,810
Mar 6, 2026	12.00	12.18	11.92	11.99	11.99	-0.58%	1,040,334
Mar 5, 2026	12.20	12.36	11.86	12.06	12.06	-0.58%	2,006,362
Mar 4, 2026	12.00	12.23	11.91	12.13	12.13	-1.46%	1,785,006
Mar 2, 2026	11.62	12.44	11.60	12.31	12.31	-3.75%	2,997,124
Feb 27, 2026	12.80	12.90	12.67	12.79	12.79	-0.54%	663,890
Feb 26, 2026	12.74	13.03	12.69	12.86	12.86	1.34%	1,296,818
Feb 25, 2026	12.83	13.13	12.42	12.69	12.69	-1.01%	1,814,892
Feb 24, 2026	13.24	13.37	11.53	12.82	12.82	-3.68%	1,562,555
Feb 23, 2026	13.24	13.60	13.03	13.31	13.31	1.45%	1,118,971
Feb 20, 2026	13.00	13.30	12.98	13.12	13.12	0.08%	981,112
Feb 19, 2026	13.60	13.60	13.06	13.11	13.11	-3.53%	1,266,747
Feb 18, 2026	13.62	13.78	13.49	13.59	13.59	-0.59%	999,953
Feb 17, 2026	13.44	13.80	13.33	13.67	13.67	1.71%	1,169,014
Feb 16, 2026	13.93	13.93	13.32	13.44	13.44	-3.86%	1,758,488
Feb 13, 2026	14.55	14.55	13.71	13.98	13.98	-1.96%	2,346,127
Feb 12, 2026	14.45	14.45	14.03	14.26	14.26	0.14%	1,399,191
Feb 11, 2026	14.65	14.65	14.10	14.24	14.24	-0.90%	1,528,399
Feb 10, 2026	14.83	14.83	14.30	14.37	14.37	0.28%	1,740,176
Feb 9, 2026	13.95	14.49	13.81	14.33	14.33	4.98%	2,548,773
Feb 6, 2026	13.63	13.94	13.25	13.65	13.65	0.37%	776,705
Feb 5, 2026	14.21	14.25	13.52	13.60	13.60	-3.27%	1,589,431
Feb 4, 2026	13.64	14.10	13.32	14.06	14.06	5.16%	1,980,353
Feb 3, 2026	13.95	14.00	13.13	13.37	13.37	2.93%	2,287,376
Feb 2, 2026	13.90	13.90	12.67	12.99	12.99	-3.71%	2,438,348
Feb 1, 2026	13.01	13.94	12.84	13.49	13.49	4.09%	3,541,494
Jan 30, 2026	12.44	13.23	12.14	12.96	12.96	3.68%	1,594,702
Jan 29, 2026	12.95	12.95	12.24	12.50	12.50	-0.71%	1,862,050
Jan 28, 2026	11.83	12.75	11.83	12.59	12.59	6.42%	1,807,970
Jan 27, 2026	11.90	12.00	11.67	11.83	11.83	-0.92%	1,397,856
Jan 23, 2026	12.48	12.50	11.87	11.94	11.94	-2.45%	1,324,380
Jan 22, 2026	11.80	12.39	11.76	12.24	12.24	4.08%	1,926,036
Jan 21, 2026	11.91	12.26	11.65	11.76	11.76	-3.29%	2,900,653
Jan 20, 2026	12.62	12.69	12.00	12.16	12.16	-4.18%	2,490,104