Syncom Formulations (India) Limited (NSE:SYNCOMF)
India · Delayed Price · Currency is INR 17.49
+0.38 (2.22%)
Aug 19, 2025, 3:29 PM IST
NSE:SYNCOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.14 | 17.90 | 17.00 | 17.35 | 17.35 | 1.40% | 304,545 |
| Aug 18, 2025 | 17.36 | 17.50 | 17.00 | 17.11 | 17.11 | -1.50% | 990,269 |
| Aug 14, 2025 | 17.76 | 17.84 | 17.27 | 17.37 | 17.37 | -1.53% | 387,968 |
| Aug 13, 2025 | 17.84 | 17.95 | 17.60 | 17.64 | 17.64 | -0.34% | 490,492 |
| Aug 12, 2025 | 17.90 | 17.98 | 17.60 | 17.70 | 17.70 | -1.99% | 941,078 |
| Aug 11, 2025 | 18.54 | 18.80 | 17.81 | 18.06 | 18.06 | -1.15% | 883,578 |
| Aug 8, 2025 | 18.14 | 18.49 | 17.92 | 18.27 | 18.27 | 1.00% | 964,028 |
| Aug 7, 2025 | 17.89 | 18.25 | 17.54 | 18.09 | 18.09 | 0.84% | 749,734 |
| Aug 6, 2025 | 18.05 | 18.16 | 17.85 | 17.94 | 17.94 | -1.32% | 837,222 |
| Aug 5, 2025 | 18.18 | 18.26 | 17.98 | 18.18 | 18.18 | -0.60% | 555,550 |
| Aug 4, 2025 | 18.00 | 18.86 | 18.00 | 18.29 | 18.29 | 1.78% | 1,017,033 |
| Aug 1, 2025 | 18.30 | 18.50 | 17.85 | 17.97 | 17.97 | -1.21% | 416,935 |
| Jul 31, 2025 | 18.20 | 18.35 | 17.60 | 18.19 | 18.19 | -0.05% | 928,342 |
| Jul 30, 2025 | 18.74 | 18.93 | 18.11 | 18.20 | 18.20 | -0.87% | 868,054 |
| Jul 29, 2025 | 17.69 | 18.37 | 17.49 | 18.36 | 18.36 | 4.91% | 724,060 |
| Jul 28, 2025 | 18.09 | 18.20 | 17.37 | 17.50 | 17.50 | -3.26% | 899,228 |
| Jul 25, 2025 | 18.38 | 18.38 | 18.00 | 18.09 | 18.09 | -1.04% | 663,041 |
| Jul 24, 2025 | 18.44 | 18.45 | 18.15 | 18.28 | 18.28 | 0.11% | 456,844 |
| Jul 23, 2025 | 18.39 | 18.50 | 18.10 | 18.26 | 18.26 | 0.55% | 595,761 |
| Jul 22, 2025 | 18.44 | 18.50 | 18.05 | 18.16 | 18.16 | -1.47% | 756,607 |
| Jul 21, 2025 | 18.70 | 18.78 | 18.28 | 18.43 | 18.43 | -1.86% | 1,095,916 |
| Jul 18, 2025 | 18.91 | 19.50 | 18.50 | 18.78 | 18.78 | -0.69% | 1,155,880 |
| Jul 17, 2025 | 18.89 | 18.99 | 18.60 | 18.91 | 18.91 | 0.32% | 910,988 |
| Jul 16, 2025 | 19.00 | 19.00 | 18.75 | 18.85 | 18.85 | -0.21% | 700,679 |
| Jul 15, 2025 | 19.00 | 19.20 | 18.55 | 18.89 | 18.89 | -0.68% | 760,348 |
| Jul 14, 2025 | 18.86 | 19.10 | 18.50 | 19.02 | 19.02 | 1.17% | 1,131,709 |
| Jul 11, 2025 | 19.10 | 19.15 | 18.70 | 18.80 | 18.80 | -0.69% | 889,877 |
| Jul 10, 2025 | 19.00 | 19.20 | 18.82 | 18.93 | 18.93 | -0.73% | 681,379 |
| Jul 9, 2025 | 19.09 | 19.42 | 18.74 | 19.07 | 19.07 | 0.32% | 725,982 |
| Jul 8, 2025 | 19.10 | 19.20 | 18.72 | 19.01 | 19.01 | - | 1,109,619 |
| Jul 7, 2025 | 19.35 | 19.40 | 18.95 | 19.01 | 19.01 | -1.45% | 1,187,470 |
| Jul 4, 2025 | 19.03 | 19.50 | 18.60 | 19.29 | 19.29 | 1.85% | 1,234,424 |
| Jul 3, 2025 | 19.13 | 19.20 | 18.75 | 18.94 | 18.94 | -0.99% | 705,917 |
| Jul 2, 2025 | 19.25 | 19.25 | 19.00 | 19.13 | 19.13 | 0.10% | 932,515 |
| Jul 1, 2025 | 19.34 | 19.45 | 19.00 | 19.11 | 19.11 | -0.73% | 810,429 |
| Jun 30, 2025 | 19.32 | 19.50 | 19.09 | 19.25 | 19.25 | 0.10% | 1,207,155 |
| Jun 27, 2025 | 19.53 | 19.53 | 19.10 | 19.23 | 19.23 | -0.05% | 1,321,804 |
| Jun 26, 2025 | 19.60 | 19.65 | 19.10 | 19.24 | 19.24 | -0.98% | 1,120,853 |
| Jun 25, 2025 | 19.80 | 20.13 | 19.30 | 19.43 | 19.43 | 0.10% | 891,384 |
| Jun 24, 2025 | 19.90 | 19.99 | 19.26 | 19.41 | 19.41 | 1.94% | 1,644,548 |
| Jun 23, 2025 | 18.80 | 20.05 | 18.31 | 19.04 | 19.04 | -0.63% | 1,455,817 |
| Jun 20, 2025 | 18.40 | 19.60 | 18.40 | 19.16 | 19.16 | 2.57% | 1,539,882 |
| Jun 19, 2025 | 18.76 | 19.80 | 18.50 | 18.68 | 18.68 | -3.06% | 1,710,087 |
| Jun 18, 2025 | 20.20 | 20.40 | 19.25 | 19.27 | 19.27 | -4.93% | 2,723,839 |
| Jun 17, 2025 | 21.25 | 21.25 | 20.23 | 20.27 | 20.27 | -4.79% | 1,974,812 |
| Jun 16, 2025 | 21.15 | 21.49 | 20.50 | 21.29 | 21.29 | -0.98% | 4,829,245 |
| Jun 13, 2025 | 21.00 | 21.87 | 20.75 | 21.50 | 21.50 | -1.60% | 4,504,765 |
| Jun 12, 2025 | 22.27 | 22.64 | 21.20 | 21.85 | 21.85 | -1.35% | 4,717,508 |
| Jun 11, 2025 | 22.08 | 22.56 | 21.85 | 22.15 | 22.15 | 0.68% | 5,761,190 |
| Jun 10, 2025 | 21.59 | 22.30 | 21.47 | 22.00 | 22.00 | 2.66% | 5,686,498 |