NSE:SYNCOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	13.60	13.60	13.14	13.22	-	-2.72%	800,813
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
Jan 19, 2026	12.94	12.97	12.61	12.69	12.69	-1.93%	1,183,217
Jan 16, 2026	13.00	13.15	12.82	12.94	12.94	-0.46%	1,216,042
Jan 14, 2026	12.90	13.08	12.90	13.00	13.00	-0.15%	715,794
Jan 13, 2026	13.30	13.30	12.95	13.02	13.02	-0.76%	926,811
Jan 12, 2026	13.13	13.25	12.80	13.12	13.12	-0.08%	2,035,228
Jan 9, 2026	13.35	13.54	13.05	13.13	13.13	-3.10%	1,863,037
Jan 8, 2026	14.00	14.00	13.50	13.55	13.55	-3.01%	1,861,078
Jan 7, 2026	13.89	14.06	13.80	13.97	13.97	0.58%	1,505,278
Jan 6, 2026	14.30	14.30	13.82	13.89	13.89	-2.05%	1,638,974
Jan 5, 2026	14.70	14.70	14.14	14.18	14.18	-1.94%	1,575,352
Jan 2, 2026	14.21	14.50	14.13	14.46	14.46	2.70%	1,464,964
Jan 1, 2026	14.26	14.38	14.04	14.08	14.08	-1.26%	983,721
Dec 31, 2025	14.09	14.39	14.06	14.26	14.26	1.21%	1,004,582
Dec 30, 2025	14.29	14.29	14.02	14.09	14.09	-0.49%	1,331,572
Dec 29, 2025	14.40	14.50	14.06	14.16	14.16	-1.94%	1,758,117
Dec 26, 2025	14.58	14.70	14.39	14.44	14.44	-1.43%	1,477,427
Dec 24, 2025	14.99	15.34	14.51	14.65	14.65	-1.28%	2,048,117
Dec 23, 2025	14.86	15.00	14.70	14.84	14.84	0.41%	936,331
Dec 22, 2025	14.45	14.95	14.40	14.78	14.78	2.28%	1,457,833
Dec 19, 2025	14.45	14.57	14.29	14.45	14.45	0.56%	1,241,318
Dec 18, 2025	14.64	14.64	14.30	14.37	14.37	-1.91%	1,273,724
Dec 17, 2025	14.90	14.99	14.50	14.65	14.65	-1.08%	1,133,179
Dec 16, 2025	15.01	15.01	14.71	14.81	14.81	-1.33%	836,316
Dec 15, 2025	14.70	15.05	14.70	15.01	15.01	0.60%	905,072
Dec 12, 2025	14.95	15.04	14.79	14.92	14.92	-0.20%	1,071,384
Dec 11, 2025	15.20	15.20	14.87	14.95	14.95	-0.13%	944,563
Dec 10, 2025	15.30	15.30	14.85	14.97	14.97	-1.19%	926,408