NSE:SYNCOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	20.01	20.75	19.82	19.99	-	-0.10%	8,322,508
Sep 23, 2026	20.57	20.67	19.80	20.01	20.01	-1.43%	5,293,142
Sep 22, 2026	19.87	21.00	19.87	20.40	20.30	2.77%	9,828,587
Sep 21, 2026	20.04	20.50	19.62	19.85	19.75	-0.95%	6,029,044
Sep 18, 2026	18.80	20.25	18.80	20.04	19.94	6.71%	10,260,532
Sep 17, 2026	18.40	19.05	18.16	18.78	18.69	2.01%	5,134,471
Sep 16, 2026	18.56	18.88	16.61	18.41	18.32	-0.65%	10,523,823
Sep 15, 2026	19.69	19.85	18.44	18.53	18.44	-4.78%	5,369,736
Sep 11, 2026	18.98	20.10	18.51	19.46	19.36	1.04%	9,148,018
Sep 10, 2026	20.25	20.28	19.06	19.26	19.17	-4.37%	8,403,583
Sep 9, 2026	21.17	21.32	20.05	20.14	20.04	-3.96%	6,347,357
Sep 8, 2026	20.40	21.50	20.40	20.97	20.87	3.45%	12,467,529
Sep 7, 2026	20.08	20.57	19.73	20.27	20.17	-1.51%	11,295,960
Sep 4, 2026	20.93	21.88	20.01	20.58	20.48	-3.65%	16,788,160
Sep 3, 2026	21.43	22.59	20.66	21.36	21.26	-0.14%	24,871,510
Sep 2, 2026	20.07	21.65	19.64	21.39	21.29	6.58%	28,986,293
Sep 1, 2026	19.50	20.20	18.76	20.07	19.97	2.98%	15,856,320
Aug 31, 2026	19.58	19.95	19.16	19.49	19.39	0.15%	16,267,062
Aug 28, 2026	17.67	20.38	17.26	19.46	19.36	12.23%	57,135,698
Aug 27, 2026	17.15	18.34	17.13	17.34	17.26	1.82%	8,769,056
Aug 26, 2026	17.68	17.74	16.86	17.03	16.95	-3.02%	4,954,692
Aug 25, 2026	17.35	18.15	16.85	17.56	17.47	2.21%	11,734,374
Aug 24, 2026	16.64	17.64	16.30	17.18	17.10	6.44%	16,622,375
Aug 21, 2026	15.40	16.58	15.40	16.14	16.06	4.40%	7,195,942
Aug 20, 2026	15.48	15.75	15.40	15.46	15.38	0.85%	2,713,220
Aug 19, 2026	15.57	15.71	15.11	15.33	15.25	-1.54%	2,036,352
Aug 18, 2026	15.30	15.95	15.23	15.57	15.49	2.30%	5,350,174
Aug 17, 2026	15.15	15.40	14.90	15.22	15.15	2.01%	4,056,368
Aug 14, 2026	15.40	15.67	14.80	14.92	14.85	-2.10%	4,835,194
Aug 13, 2026	15.55	15.97	15.13	15.24	15.17	-4.03%	6,177,208
Aug 12, 2026	15.50	17.20	15.21	15.88	15.80	9.29%	58,681,244
Aug 11, 2026	14.61	14.91	14.22	14.53	14.46	1.32%	4,933,856
Aug 10, 2026	13.46	15.00	13.41	14.34	14.27	6.62%	16,404,983
Aug 7, 2026	13.14	13.49	13.11	13.45	13.38	2.05%	1,884,367
Aug 6, 2026	13.26	13.62	13.15	13.18	13.12	-1.13%	1,892,178
Aug 5, 2026	13.33	13.55	13.30	13.33	13.26	0.23%	1,188,403
Aug 4, 2026	13.17	13.41	12.87	13.30	13.23	0.83%	1,610,853
Aug 3, 2026	13.30	13.48	13.00	13.19	13.13	0.53%	1,054,189
Jul 31, 2026	13.01	13.17	12.96	13.12	13.06	0.85%	614,910
Jul 30, 2026	13.20	13.26	12.98	13.01	12.95	-1.51%	769,068
Jul 29, 2026	12.94	13.25	12.94	13.21	13.15	2.09%	759,647
Jul 28, 2026	13.11	13.24	12.86	12.94	12.88	-1.75%	866,854
Jul 27, 2026	13.09	13.40	13.08	13.17	13.11	0.61%	916,672
Jul 24, 2026	13.00	13.25	12.79	13.09	13.03	-0.46%	1,233,461
Jul 23, 2026	13.10	13.29	13.01	13.15	13.09	-0.30%	924,078
Jul 22, 2026	13.55	13.60	13.12	13.19	13.13	-2.80%	1,169,006
Jul 21, 2026	13.52	13.69	13.44	13.57	13.50	-	976,475
Jul 20, 2026	13.39	13.78	13.39	13.57	13.50	0.74%	972,161
Jul 17, 2026	13.67	13.70	13.30	13.47	13.40	-1.68%	1,616,472
Jul 16, 2026	13.83	14.04	13.53	13.70	13.63	-0.94%	1,230,332