Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 649.75
-17.95 (-2.69%)
Aug 26, 2025, 3:29 PM IST
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 665.00 | 668.55 | 648.00 | 648.80 | 648.80 | -2.83% | 390,653 |
| Aug 25, 2025 | 667.35 | 673.00 | 663.45 | 667.70 | 667.70 | 0.04% | 260,705 |
| Aug 22, 2025 | 667.80 | 673.90 | 664.95 | 667.40 | 667.40 | -0.06% | 196,995 |
| Aug 21, 2025 | 667.45 | 676.95 | 664.75 | 667.80 | 667.80 | 0.05% | 349,134 |
| Aug 20, 2025 | 682.95 | 683.35 | 665.85 | 667.45 | 667.45 | -2.28% | 312,402 |
| Aug 19, 2025 | 664.00 | 684.60 | 657.20 | 683.05 | 683.05 | 2.92% | 873,852 |
| Aug 18, 2025 | 672.00 | 681.00 | 662.50 | 663.65 | 663.65 | -0.59% | 661,365 |
| Aug 14, 2025 | 663.95 | 672.50 | 659.55 | 667.60 | 667.60 | 1.28% | 473,004 |
| Aug 13, 2025 | 651.85 | 661.00 | 651.55 | 659.15 | 659.15 | 1.57% | 531,761 |
| Aug 12, 2025 | 642.85 | 651.25 | 639.30 | 648.95 | 648.95 | 0.99% | 539,658 |
| Aug 11, 2025 | 655.00 | 655.55 | 641.00 | 642.60 | 642.60 | -1.93% | 874,366 |
| Aug 8, 2025 | 672.15 | 674.70 | 651.90 | 655.25 | 655.25 | -2.67% | 428,019 |
| Aug 7, 2025 | 672.00 | 676.65 | 663.45 | 673.20 | 673.20 | 0.25% | 953,034 |
| Aug 6, 2025 | 694.90 | 698.70 | 668.30 | 671.55 | 671.55 | -3.76% | 1,150,586 |
| Aug 5, 2025 | 704.75 | 709.50 | 695.00 | 697.80 | 697.80 | -0.99% | 872,579 |
| Aug 4, 2025 | 700.00 | 707.80 | 691.00 | 704.75 | 704.75 | 0.21% | 1,116,817 |
| Aug 1, 2025 | 714.00 | 714.35 | 700.15 | 703.25 | 703.25 | -1.51% | 915,312 |
| Jul 31, 2025 | 704.15 | 718.00 | 701.55 | 714.00 | 714.00 | -1.11% | 856,999 |
| Jul 30, 2025 | 711.85 | 728.60 | 710.00 | 722.05 | 722.05 | 1.50% | 2,536,333 |
| Jul 29, 2025 | 692.00 | 712.75 | 687.40 | 711.40 | 711.40 | 3.03% | 1,870,718 |
| Jul 28, 2025 | 681.10 | 699.50 | 678.15 | 690.50 | 690.50 | 1.38% | 1,265,654 |
| Jul 25, 2025 | 667.40 | 693.00 | 665.70 | 681.10 | 681.10 | 1.69% | 3,025,346 |
| Jul 24, 2025 | 677.85 | 684.55 | 660.80 | 669.75 | 669.75 | -1.62% | 2,108,932 |
| Jul 23, 2025 | 674.00 | 690.00 | 664.45 | 680.75 | 680.75 | 0.70% | 4,189,282 |
| Jul 22, 2025 | 674.00 | 686.50 | 661.95 | 676.00 | 676.00 | 0.74% | 1,657,916 |
| Jul 21, 2025 | 658.05 | 673.00 | 653.60 | 671.05 | 671.05 | 2.10% | 980,119 |
| Jul 18, 2025 | 671.05 | 672.10 | 656.05 | 657.25 | 657.25 | -1.96% | 903,282 |
| Jul 17, 2025 | 672.20 | 678.00 | 668.00 | 670.40 | 670.40 | 0.40% | 1,155,085 |
| Jul 16, 2025 | 659.75 | 671.90 | 655.35 | 667.75 | 667.75 | 1.89% | 1,381,906 |
| Jul 15, 2025 | 642.30 | 659.90 | 642.20 | 655.35 | 655.35 | 2.99% | 1,969,741 |
| Jul 14, 2025 | 625.00 | 645.65 | 620.70 | 636.30 | 636.30 | 1.62% | 1,489,769 |
| Jul 11, 2025 | 633.00 | 635.25 | 621.35 | 626.15 | 626.15 | -1.28% | 1,069,491 |
| Jul 10, 2025 | 640.00 | 641.00 | 630.30 | 634.30 | 634.30 | -0.77% | 464,855 |
| Jul 9, 2025 | 636.55 | 642.95 | 633.85 | 639.20 | 639.20 | 1.04% | 1,126,320 |
| Jul 8, 2025 | 635.25 | 637.55 | 627.35 | 632.60 | 632.60 | -0.42% | 766,966 |
| Jul 7, 2025 | 639.00 | 646.00 | 632.80 | 635.25 | 635.25 | -1.39% | 571,710 |
| Jul 4, 2025 | 641.00 | 646.50 | 640.00 | 644.20 | 644.20 | 0.60% | 165,697 |
| Jul 3, 2025 | 639.80 | 644.45 | 635.00 | 640.35 | 640.35 | 0.25% | 775,016 |
| Jul 2, 2025 | 636.20 | 645.90 | 635.20 | 638.75 | 638.75 | 0.34% | 435,936 |
| Jul 1, 2025 | 638.90 | 643.70 | 633.30 | 636.60 | 636.60 | -0.36% | 415,274 |
| Jun 30, 2025 | 646.40 | 649.45 | 635.05 | 638.90 | 638.90 | -0.58% | 415,141 |
| Jun 27, 2025 | 649.60 | 653.40 | 640.50 | 642.65 | 642.65 | -0.47% | 1,516,300 |
| Jun 26, 2025 | 650.00 | 653.80 | 641.50 | 645.70 | 644.45 | -0.88% | 1,530,971 |
| Jun 25, 2025 | 638.00 | 652.95 | 638.00 | 651.40 | 650.14 | 1.96% | 1,105,041 |
| Jun 24, 2025 | 639.00 | 644.95 | 637.20 | 638.85 | 637.61 | 0.44% | 975,499 |
| Jun 23, 2025 | 632.00 | 638.70 | 627.45 | 636.05 | 634.82 | 0.77% | 457,982 |
| Jun 20, 2025 | 625.00 | 636.00 | 624.35 | 631.20 | 629.98 | 0.63% | 1,166,131 |
| Jun 19, 2025 | 645.05 | 648.00 | 625.10 | 627.25 | 626.04 | -2.68% | 407,512 |
| Jun 18, 2025 | 648.00 | 651.55 | 641.00 | 644.55 | 643.30 | -0.71% | 483,419 |
| Jun 17, 2025 | 662.00 | 663.40 | 647.00 | 649.15 | 647.89 | -1.70% | 840,374 |