Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 415.60
-3.15 (-0.75%)
At close: Mar 27, 2026
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 419.00 | 426.15 | 402.75 | 415.60 | 415.60 | -0.75% | 4,019,947 |
| Mar 25, 2026 | 402.00 | 423.30 | 402.00 | 418.75 | 418.75 | 4.99% | 2,747,812 |
| Mar 24, 2026 | 402.50 | 406.15 | 395.05 | 398.85 | 398.85 | 0.25% | 908,836 |
| Mar 23, 2026 | 408.80 | 414.70 | 396.00 | 397.85 | 397.85 | -4.07% | 728,256 |
| Mar 20, 2026 | 407.85 | 417.80 | 407.85 | 414.75 | 414.75 | 1.69% | 1,084,878 |
| Mar 19, 2026 | 415.00 | 419.80 | 406.25 | 407.85 | 407.85 | -2.86% | 575,439 |
| Mar 18, 2026 | 412.10 | 426.35 | 412.10 | 419.85 | 419.85 | 2.14% | 894,457 |
| Mar 17, 2026 | 409.50 | 415.30 | 407.80 | 411.05 | 411.05 | 0.22% | 818,059 |
| Mar 16, 2026 | 424.35 | 426.20 | 405.45 | 410.15 | 410.15 | -2.54% | 1,806,446 |
| Mar 13, 2026 | 405.90 | 428.00 | 405.00 | 420.85 | 420.85 | 4.15% | 9,786,652 |
| Mar 12, 2026 | 407.30 | 408.60 | 396.20 | 404.10 | 404.10 | -0.99% | 632,047 |
| Mar 11, 2026 | 409.00 | 416.85 | 405.50 | 408.15 | 408.15 | -0.28% | 614,892 |
| Mar 10, 2026 | 398.10 | 411.45 | 398.10 | 409.30 | 409.30 | 2.67% | 675,580 |
| Mar 9, 2026 | 396.60 | 400.40 | 387.05 | 398.65 | 398.65 | -0.26% | 809,950 |
| Mar 6, 2026 | 403.70 | 407.45 | 398.00 | 399.70 | 399.70 | -0.99% | 498,160 |
| Mar 5, 2026 | 402.05 | 405.00 | 397.50 | 403.70 | 403.70 | 0.75% | 614,262 |
| Mar 4, 2026 | 409.90 | 409.90 | 399.65 | 400.70 | 400.70 | -2.80% | 846,689 |
| Mar 2, 2026 | 413.15 | 416.65 | 405.35 | 412.25 | 412.25 | -2.36% | 1,403,365 |
| Feb 27, 2026 | 425.00 | 427.25 | 418.10 | 422.20 | 422.20 | -0.87% | 870,034 |
| Feb 26, 2026 | 434.10 | 439.85 | 424.55 | 425.90 | 425.90 | -1.78% | 1,977,089 |
| Feb 25, 2026 | 437.15 | 440.60 | 430.65 | 433.60 | 433.60 | -0.80% | 1,063,281 |
| Feb 24, 2026 | 446.95 | 447.85 | 434.65 | 437.10 | 437.10 | -2.20% | 651,929 |
| Feb 23, 2026 | 445.60 | 448.65 | 436.60 | 446.95 | 446.95 | 0.96% | 1,085,448 |
| Feb 20, 2026 | 438.00 | 444.50 | 435.50 | 442.70 | 442.70 | 1.03% | 1,620,743 |
| Feb 19, 2026 | 435.60 | 441.60 | 431.75 | 438.20 | 438.20 | 1.17% | 1,609,859 |
| Feb 18, 2026 | 436.65 | 438.55 | 428.25 | 433.15 | 433.15 | 0.06% | 1,839,096 |
| Feb 17, 2026 | 436.05 | 437.10 | 430.65 | 432.90 | 432.90 | -0.49% | 721,200 |
| Feb 16, 2026 | 437.05 | 446.00 | 432.80 | 435.05 | 435.05 | 0.16% | 853,243 |
| Feb 13, 2026 | 443.55 | 443.55 | 426.50 | 434.35 | 434.35 | -2.69% | 1,227,781 |
| Feb 12, 2026 | 457.30 | 457.30 | 440.00 | 446.35 | 446.35 | -1.92% | 1,271,668 |
| Feb 11, 2026 | 452.45 | 460.50 | 449.80 | 455.10 | 455.10 | 0.51% | 3,094,409 |
| Feb 10, 2026 | 459.00 | 461.90 | 450.40 | 452.80 | 452.80 | -0.59% | 1,212,306 |
| Feb 9, 2026 | 449.00 | 456.95 | 448.55 | 455.50 | 455.50 | 1.75% | 983,116 |
| Feb 6, 2026 | 457.25 | 458.00 | 439.00 | 447.65 | 447.65 | -2.58% | 1,648,109 |
| Feb 5, 2026 | 473.15 | 475.00 | 457.00 | 459.50 | 459.50 | -2.77% | 1,127,623 |
| Feb 4, 2026 | 477.70 | 477.95 | 469.00 | 472.60 | 472.60 | -1.13% | 721,280 |
| Feb 3, 2026 | 512.95 | 512.95 | 474.55 | 478.00 | 478.00 | 2.19% | 1,991,438 |
| Feb 2, 2026 | 467.10 | 470.90 | 455.50 | 467.75 | 467.75 | 0.52% | 1,057,493 |
| Feb 1, 2026 | 475.95 | 487.40 | 458.20 | 465.35 | 465.35 | -1.71% | 1,371,688 |
| Jan 30, 2026 | 468.50 | 479.60 | 467.70 | 473.45 | 473.45 | 0.16% | 1,064,162 |
| Jan 29, 2026 | 482.00 | 483.85 | 469.60 | 472.70 | 472.70 | -1.58% | 840,398 |
| Jan 28, 2026 | 482.90 | 490.65 | 476.15 | 480.30 | 480.30 | -1.92% | 1,783,290 |
| Jan 27, 2026 | 530.00 | 538.50 | 481.35 | 489.70 | 489.70 | -9.95% | 6,309,793 |
| Jan 23, 2026 | 563.00 | 597.95 | 539.10 | 543.80 | 543.80 | -8.23% | 4,138,289 |
| Jan 22, 2026 | 606.65 | 609.00 | 588.00 | 592.60 | 592.60 | -1.37% | 982,067 |
| Jan 21, 2026 | 606.00 | 610.55 | 595.10 | 600.85 | 600.85 | -0.85% | 579,111 |
| Jan 20, 2026 | 622.50 | 625.75 | 603.30 | 606.00 | 606.00 | -3.12% | 1,044,681 |
| Jan 19, 2026 | 622.10 | 628.75 | 619.95 | 625.50 | 625.50 | -0.26% | 265,384 |
| Jan 16, 2026 | 625.95 | 635.65 | 625.00 | 627.10 | 627.10 | -0.38% | 332,682 |
| Jan 14, 2026 | 630.10 | 633.05 | 626.40 | 629.50 | 629.50 | -0.10% | 349,627 |