NSE:SYNCOMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.85	14.14	13.85	13.99	13.99	0.07%	1,450,107
Jun 18, 2026	14.22	14.29	13.90	13.98	13.98	-1.69%	2,241,071
Jun 17, 2026	14.36	14.55	14.12	14.22	14.22	-0.97%	2,004,540
Jun 16, 2026	14.55	14.70	14.26	14.36	14.36	-0.76%	1,396,589
Jun 15, 2026	14.68	14.95	14.41	14.47	14.47	1.40%	1,836,242
Jun 12, 2026	14.00	14.35	14.00	14.27	14.27	2.59%	1,466,441
Jun 11, 2026	14.13	14.13	13.74	13.91	13.91	-1.49%	1,989,631
Jun 10, 2026	14.54	14.79	14.05	14.12	14.12	-2.96%	1,343,247
Jun 9, 2026	14.15	14.67	14.15	14.55	14.55	2.83%	1,816,055
Jun 8, 2026	14.39	14.65	14.05	14.15	14.15	-2.35%	1,659,499
Jun 5, 2026	14.57	14.75	14.41	14.49	14.49	-0.55%	1,420,669
Jun 4, 2026	14.32	14.85	14.32	14.57	14.57	-0.75%	2,546,311
Jun 3, 2026	14.88	14.93	14.40	14.68	14.68	-1.67%	2,064,761
Jun 2, 2026	14.75	15.09	14.45	14.93	14.93	1.08%	2,475,865
Jun 1, 2026	15.01	15.38	14.71	14.77	14.77	-1.60%	2,744,916
May 29, 2026	15.60	15.66	14.92	15.01	15.01	-3.78%	3,053,101
May 27, 2026	16.04	16.40	15.51	15.60	15.60	-2.50%	3,909,183
May 26, 2026	16.00	16.39	15.90	16.00	16.00	0.95%	5,217,975
May 25, 2026	14.62	16.56	14.62	15.85	15.85	10.53%	26,689,730
May 22, 2026	14.39	14.49	14.19	14.34	14.34	0.56%	1,609,385
May 21, 2026	14.14	14.65	14.11	14.26	14.26	1.06%	1,532,153
May 20, 2026	14.01	14.34	13.93	14.11	14.11	-0.28%	1,837,061
May 19, 2026	13.94	14.22	13.82	14.15	14.15	1.51%	1,562,455
May 18, 2026	13.56	14.18	13.36	13.94	13.94	1.01%	1,883,290
May 15, 2026	13.80	14.10	13.60	13.80	13.80	-0.07%	1,322,773
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%	1,770,721
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%	2,004,849
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%	2,072,049
May 5, 2026	13.89	14.80	13.89	14.04	14.04	1.81%	3,495,167
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%	1,385,792
Apr 27, 2026	13.50	14.14	13.50	14.02	14.02	4.08%	1,640,524
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%	1,523,299
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%	1,276,615
Apr 20, 2026	14.21	14.41	13.30	13.59	13.59	-4.97%	3,206,207
Apr 17, 2026	13.95	14.43	13.81	14.30	14.30	2.51%	2,817,617
Apr 16, 2026	13.80	14.19	13.71	13.95	13.95	1.09%	2,176,056
Apr 15, 2026	13.60	13.95	13.58	13.80	13.80	3.22%	2,126,992
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%	1,826,461
Apr 8, 2026	13.53	13.53	12.67	13.11	13.11	7.02%	3,798,683