NSE:SYNCOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.80	14.10	13.60	13.80	13.80	-0.07%	1,330,362
May 14, 2026	13.95	14.18	13.58	13.81	13.81	0.22%	1,447,836
May 13, 2026	13.40	13.95	13.36	13.78	13.78	1.55%	1,777,097
May 12, 2026	14.25	14.29	13.21	13.57	13.57	-5.57%	2,617,725
May 11, 2026	14.68	14.84	14.25	14.37	14.37	-2.04%	2,229,053
May 8, 2026	14.98	15.14	14.59	14.67	14.67	-1.94%	2,005,363
May 7, 2026	14.39	15.10	14.23	14.96	14.96	4.03%	3,380,803
May 6, 2026	14.25	14.50	14.10	14.38	14.38	2.42%	2,072,885
May 5, 2026	13.89	14.80	13.89	14.04	14.04	1.81%	3,500,092
May 4, 2026	13.75	14.08	13.70	13.79	13.79	0.36%	1,496,186
Apr 30, 2026	13.79	13.94	13.52	13.74	13.74	-0.36%	1,059,737
Apr 29, 2026	13.91	14.14	13.70	13.79	13.79	-0.86%	1,403,363
Apr 28, 2026	13.80	14.14	13.60	13.91	13.91	-0.78%	1,386,360
Apr 27, 2026	13.50	14.14	13.50	14.02	14.02	4.08%	1,706,924
Apr 24, 2026	13.94	13.95	13.40	13.47	13.47	-2.67%	1,313,799
Apr 23, 2026	13.78	14.15	13.70	13.84	13.84	-0.07%	1,528,782
Apr 22, 2026	13.65	13.94	13.60	13.85	13.85	1.47%	1,335,473
Apr 21, 2026	13.67	13.88	13.56	13.65	13.65	0.44%	1,277,127
Apr 20, 2026	14.21	14.41	13.30	13.59	13.59	-4.97%	3,208,426
Apr 17, 2026	13.95	14.43	13.81	14.30	14.30	2.51%	2,821,356
Apr 16, 2026	13.80	14.19	13.71	13.95	13.95	1.09%	2,176,225
Apr 15, 2026	13.60	13.95	13.58	13.80	13.80	3.22%	2,128,007
Apr 13, 2026	13.39	13.55	12.89	13.37	13.37	-1.40%	2,668,205
Apr 10, 2026	13.22	13.93	13.16	13.56	13.56	4.39%	3,150,759
Apr 9, 2026	13.36	13.38	12.82	12.99	12.99	-0.92%	1,826,481
Apr 8, 2026	13.53	13.53	12.67	13.11	13.11	7.02%	3,801,105
Apr 7, 2026	11.85	12.42	11.66	12.25	12.25	4.34%	2,666,056
Apr 6, 2026	11.44	11.78	11.11	11.74	11.74	3.89%	2,098,789
Apr 2, 2026	11.00	11.50	10.72	11.30	11.30	1.16%	1,988,435
Apr 1, 2026	10.70	11.32	10.47	11.17	11.17	8.45%	2,353,858
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%	3,016,616
Mar 25, 2026	11.35	11.79	11.35	11.56	11.56	1.67%	1,537,145
Mar 24, 2026	11.85	11.85	11.20	11.37	11.37	1.61%	2,136,967
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%	1,249,743
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%	3,200,430
Mar 16, 2026	12.06	12.35	11.70	11.82	11.82	-1.99%	1,874,134
Mar 13, 2026	12.40	12.40	11.97	12.06	12.06	-2.74%	1,661,490
Mar 12, 2026	12.41	12.59	12.08	12.40	12.40	-	1,079,102
Mar 11, 2026	12.42	12.60	12.31	12.40	12.40	1.39%	1,623,200
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%	1,041,732
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%	666,742