Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 631.70
+8.85 (1.42%)
Oct 1, 2025, 3:30 PM IST
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 623.30 | 636.45 | 623.00 | 631.60 | 631.60 | 1.40% | 381,103 |
| Sep 30, 2025 | 614.30 | 625.75 | 613.35 | 622.85 | 622.85 | 1.39% | 786,426 |
| Sep 29, 2025 | 612.45 | 622.00 | 607.05 | 614.30 | 614.30 | 0.80% | 574,552 |
| Sep 26, 2025 | 628.00 | 633.75 | 608.00 | 609.45 | 609.45 | -4.31% | 870,658 |
| Sep 25, 2025 | 641.05 | 642.15 | 635.20 | 636.90 | 636.90 | -0.66% | 362,689 |
| Sep 24, 2025 | 643.65 | 645.45 | 638.55 | 641.15 | 641.15 | -0.39% | 509,937 |
| Sep 23, 2025 | 658.00 | 659.10 | 642.00 | 643.65 | 643.65 | -1.78% | 163,172 |
| Sep 22, 2025 | 666.00 | 668.00 | 650.00 | 655.30 | 655.30 | -1.53% | 485,037 |
| Sep 19, 2025 | 659.00 | 666.75 | 656.30 | 665.45 | 665.45 | 1.14% | 505,997 |
| Sep 18, 2025 | 652.00 | 660.00 | 649.30 | 657.95 | 657.95 | 1.04% | 410,959 |
| Sep 17, 2025 | 660.50 | 663.00 | 650.20 | 651.20 | 651.20 | -0.92% | 1,337,662 |
| Sep 16, 2025 | 670.80 | 673.90 | 653.80 | 657.25 | 657.25 | -2.02% | 817,761 |
| Sep 15, 2025 | 663.40 | 673.70 | 658.10 | 670.80 | 670.80 | 1.00% | 910,663 |
| Sep 12, 2025 | 664.10 | 666.85 | 658.90 | 664.15 | 664.15 | 0.48% | 999,305 |
| Sep 11, 2025 | 655.00 | 664.00 | 651.75 | 661.00 | 661.00 | 1.29% | 629,853 |
| Sep 10, 2025 | 645.20 | 655.75 | 645.00 | 652.55 | 652.55 | 1.23% | 307,176 |
| Sep 9, 2025 | 650.00 | 653.50 | 628.00 | 644.60 | 644.60 | -0.75% | 833,385 |
| Sep 8, 2025 | 651.60 | 655.50 | 642.35 | 649.50 | 649.50 | 0.17% | 396,739 |
| Sep 5, 2025 | 655.05 | 662.95 | 644.25 | 648.40 | 648.40 | -1.28% | 413,656 |
| Sep 4, 2025 | 656.90 | 666.45 | 652.95 | 656.80 | 656.80 | 0.75% | 865,487 |
| Sep 3, 2025 | 637.30 | 653.00 | 634.10 | 651.90 | 651.90 | 2.56% | 654,453 |
| Sep 2, 2025 | 635.15 | 638.00 | 629.80 | 635.65 | 635.65 | 0.08% | 1,515,949 |
| Sep 1, 2025 | 622.10 | 637.15 | 622.10 | 635.15 | 635.15 | 1.48% | 642,862 |
| Aug 29, 2025 | 629.95 | 637.90 | 624.60 | 625.90 | 625.90 | -0.52% | 368,869 |
| Aug 28, 2025 | 648.80 | 651.40 | 626.50 | 629.20 | 629.20 | -3.02% | 1,191,796 |
| 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 |