NSE:SYNCOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.12	20.75	20.00	20.36	20.36	1.29%	5,672,693
Nov 9, 2026	20.72	21.26	19.86	20.10	20.10	-4.33%	6,641,518
Nov 8, 2026	20.89	21.20	20.60	21.01	21.01	4.01%	2,491,900
Nov 6, 2026	20.78	21.18	19.80	20.20	20.20	-3.26%	7,254,238
Nov 5, 2026	21.20	21.58	20.74	20.88	20.88	1.56%	10,500,463
Nov 4, 2026	19.07	20.69	18.95	20.56	20.56	7.81%	13,685,844
Nov 3, 2026	19.27	19.71	18.90	19.07	19.07	-0.68%	4,498,513
Nov 2, 2026	19.24	19.50	18.88	19.20	19.20	-0.21%	5,884,544
Oct 30, 2026	20.41	20.41	19.01	19.24	19.24	-5.73%	8,330,703
Oct 29, 2026	20.33	20.51	20.02	20.41	20.41	0.39%	6,333,438
Oct 28, 2026	20.70	20.90	20.16	20.33	20.33	-1.36%	5,982,166
Oct 27, 2026	20.05	20.99	20.05	20.61	20.61	2.79%	7,321,145
Oct 26, 2026	21.10	21.60	19.91	20.05	20.05	-5.38%	11,689,430
Oct 23, 2026	21.99	21.99	20.39	21.19	21.19	-4.03%	14,943,853
Oct 22, 2026	22.07	23.20	21.13	22.08	22.08	0.05%	22,591,573
Oct 21, 2026	21.50	22.32	21.20	22.07	22.07	3.08%	18,357,787
Oct 19, 2026	21.95	22.18	21.31	21.41	21.41	-2.46%	7,033,911
Oct 16, 2026	21.80	22.40	21.45	21.95	21.95	1.81%	7,943,444
Oct 15, 2026	22.45	22.45	21.25	21.56	21.56	-3.96%	7,923,629
Oct 14, 2026	22.20	23.30	22.03	22.45	22.45	0.85%	10,451,150
Oct 13, 2026	23.24	23.26	21.75	22.26	22.26	-4.22%	14,474,298
Oct 12, 2026	23.29	23.95	22.35	23.24	23.24	-0.17%	16,245,930
Oct 9, 2026	23.73	24.15	22.15	23.28	23.28	-1.23%	14,864,967
Oct 8, 2026	25.19	25.19	23.30	23.57	23.57	-5.49%	14,107,513
Oct 7, 2026	23.29	25.49	22.90	24.94	24.94	7.41%	40,584,346
Oct 6, 2026	23.14	23.83	22.77	23.22	23.22	0.35%	15,329,504
Oct 5, 2026	24.01	24.70	22.70	23.14	23.14	-3.42%	20,341,146
Oct 1, 2026	25.10	25.10	22.68	23.96	23.96	-4.47%	44,387,615
Sep 30, 2026	27.49	27.49	24.50	25.08	25.08	-4.20%	99,577,808
Sep 29, 2026	22.46	26.64	22.03	26.18	26.18	17.93%	237,186,557
Sep 28, 2026	20.17	23.42	20.17	22.20	22.20	10.72%	82,454,897
Sep 25, 2026	20.13	20.40	19.61	20.05	20.05	0.10%	7,105,116
Sep 24, 2026	20.01	20.75	19.80	20.03	20.03	0.10%	12,034,163
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