Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 664.30
+8.65 (1.32%)
Jan 7, 2026, 11:50 AM IST
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 654.00 | 659.55 | 650.10 | 655.65 | 655.65 | 0.04% | 394,368 |
| Jan 5, 2026 | 658.35 | 664.60 | 653.15 | 655.40 | 655.40 | -0.46% | 394,685 |
| Jan 2, 2026 | 650.10 | 660.85 | 647.55 | 658.40 | 658.40 | 1.26% | 290,442 |
| Jan 1, 2026 | 650.05 | 652.40 | 642.15 | 650.20 | 650.20 | -0.12% | 148,160 |
| Dec 31, 2025 | 645.00 | 653.75 | 641.70 | 651.00 | 651.00 | 1.13% | 218,477 |
| Dec 30, 2025 | 655.55 | 655.55 | 638.00 | 643.75 | 643.75 | -1.80% | 353,685 |
| Dec 29, 2025 | 657.90 | 659.45 | 651.30 | 655.55 | 655.55 | 0.14% | 495,480 |
| Dec 26, 2025 | 650.95 | 656.25 | 648.80 | 654.65 | 654.65 | 0.26% | 130,024 |
| Dec 24, 2025 | 658.55 | 661.00 | 651.50 | 652.95 | 652.95 | -0.85% | 810,149 |
| Dec 23, 2025 | 659.00 | 662.05 | 655.65 | 658.55 | 658.55 | -0.07% | 188,354 |
| Dec 22, 2025 | 653.50 | 663.15 | 652.25 | 659.00 | 659.00 | 0.74% | 363,035 |
| Dec 19, 2025 | 658.00 | 665.30 | 643.95 | 654.15 | 654.15 | -0.45% | 664,090 |
| Dec 18, 2025 | 646.50 | 660.25 | 641.25 | 657.10 | 657.10 | 1.64% | 952,822 |
| Dec 17, 2025 | 642.00 | 652.95 | 642.00 | 646.50 | 646.50 | 0.02% | 888,872 |
| Dec 16, 2025 | 658.00 | 661.20 | 642.80 | 646.35 | 646.35 | -2.12% | 494,479 |
| Dec 15, 2025 | 647.00 | 661.20 | 646.95 | 660.35 | 660.35 | 2.06% | 758,214 |
| Dec 12, 2025 | 640.85 | 652.70 | 639.90 | 647.00 | 647.00 | 0.96% | 777,102 |
| Dec 11, 2025 | 627.40 | 643.90 | 625.15 | 640.85 | 640.85 | 1.83% | 171,610 |
| Dec 10, 2025 | 627.95 | 634.25 | 626.00 | 629.35 | 629.35 | 0.35% | 645,188 |
| Dec 9, 2025 | 628.00 | 635.00 | 623.65 | 627.15 | 627.15 | -0.79% | 194,493 |
| Dec 8, 2025 | 638.00 | 639.80 | 625.00 | 632.15 | 632.15 | -1.20% | 597,646 |
| Dec 5, 2025 | 639.00 | 644.00 | 631.10 | 639.80 | 639.80 | -0.40% | 433,951 |
| Dec 4, 2025 | 631.00 | 644.95 | 631.00 | 642.35 | 642.35 | 0.97% | 337,969 |
| Dec 3, 2025 | 635.40 | 643.80 | 631.30 | 636.20 | 636.20 | -0.17% | 235,584 |
| Dec 2, 2025 | 642.00 | 647.15 | 634.70 | 637.30 | 637.30 | -1.26% | 350,946 |
| Dec 1, 2025 | 651.50 | 652.10 | 639.10 | 645.45 | 645.45 | -0.44% | 293,778 |
| Nov 28, 2025 | 640.00 | 651.80 | 637.05 | 648.30 | 648.30 | 1.30% | 408,631 |
| Nov 27, 2025 | 650.70 | 650.70 | 638.20 | 640.00 | 640.00 | -1.06% | 180,447 |
| Nov 26, 2025 | 641.75 | 649.00 | 641.20 | 646.85 | 646.85 | 0.75% | 171,609 |
| Nov 25, 2025 | 643.00 | 643.85 | 637.80 | 642.05 | 642.05 | 0.37% | 421,080 |
| Nov 24, 2025 | 633.00 | 646.45 | 630.25 | 639.70 | 639.70 | 1.66% | 826,462 |
| Nov 21, 2025 | 633.00 | 639.80 | 626.70 | 629.25 | 629.25 | -0.84% | 299,082 |
| Nov 20, 2025 | 635.10 | 636.35 | 630.90 | 634.60 | 634.60 | -0.04% | 173,819 |
| Nov 19, 2025 | 644.30 | 646.10 | 630.80 | 634.85 | 634.85 | -1.28% | 713,649 |
| Nov 18, 2025 | 650.05 | 653.00 | 641.55 | 643.10 | 643.10 | -1.39% | 547,823 |
| Nov 17, 2025 | 654.55 | 658.50 | 649.20 | 652.15 | 652.15 | -0.34% | 486,418 |
| Nov 14, 2025 | 662.10 | 666.60 | 650.50 | 654.40 | 654.40 | -1.16% | 491,837 |
| Nov 13, 2025 | 663.85 | 673.40 | 660.50 | 662.10 | 662.10 | -0.26% | 1,099,229 |
| Nov 12, 2025 | 649.30 | 667.40 | 640.65 | 663.85 | 663.85 | 2.94% | 1,155,741 |
| Nov 11, 2025 | 640.00 | 655.95 | 632.65 | 644.90 | 644.90 | 2.33% | 2,473,758 |
| Nov 10, 2025 | 612.00 | 632.80 | 609.40 | 630.20 | 630.20 | 2.26% | 391,199 |
| Nov 7, 2025 | 611.50 | 622.00 | 608.60 | 616.30 | 616.30 | -0.69% | 1,904,996 |
| Nov 6, 2025 | 635.25 | 653.90 | 616.00 | 620.60 | 620.60 | -4.01% | 1,642,849 |
| Nov 4, 2025 | 657.80 | 659.85 | 643.60 | 646.55 | 646.55 | -1.71% | 367,631 |
| Nov 3, 2025 | 654.55 | 660.80 | 652.35 | 657.80 | 657.80 | 1.18% | 308,348 |
| Oct 31, 2025 | 654.40 | 657.55 | 647.05 | 650.10 | 650.10 | -0.08% | 435,568 |
| Oct 30, 2025 | 657.40 | 660.05 | 643.45 | 650.65 | 650.65 | -1.30% | 379,950 |
| Oct 29, 2025 | 657.50 | 662.65 | 656.00 | 659.25 | 659.25 | 0.27% | 192,741 |
| Oct 28, 2025 | 658.00 | 664.25 | 652.45 | 657.50 | 657.50 | -0.44% | 342,626 |
| Oct 27, 2025 | 662.00 | 666.80 | 658.10 | 660.40 | 660.40 | 0.08% | 308,585 |