Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 639.80
-2.55 (-0.40%)
At close: Dec 5, 2025
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 666.15 | 667.85 | 655.40 | 659.85 | 659.85 | -0.21% | 687,780 |
| Oct 23, 2025 | 644.00 | 664.25 | 642.00 | 661.25 | 661.25 | 3.02% | 1,034,780 |
| Oct 21, 2025 | 643.90 | 646.45 | 641.00 | 641.85 | 641.85 | -0.32% | 25,485 |
| Oct 20, 2025 | 639.95 | 646.50 | 638.75 | 643.90 | 643.90 | 0.82% | 333,114 |
| Oct 17, 2025 | 644.40 | 644.65 | 631.50 | 638.65 | 638.65 | -0.27% | 305,601 |
| Oct 16, 2025 | 628.50 | 648.50 | 628.10 | 640.40 | 640.40 | 1.96% | 789,430 |
| Oct 15, 2025 | 625.55 | 631.70 | 625.10 | 628.10 | 628.10 | 0.39% | 640,076 |
| Oct 14, 2025 | 634.00 | 635.30 | 617.55 | 625.65 | 625.65 | -1.30% | 719,369 |
| Oct 13, 2025 | 650.00 | 650.00 | 630.65 | 633.90 | 633.90 | -2.67% | 600,007 |
| Oct 10, 2025 | 636.45 | 656.55 | 630.30 | 651.30 | 651.30 | 1.99% | 1,247,635 |
| Oct 9, 2025 | 630.00 | 643.40 | 630.00 | 638.60 | 638.60 | 1.26% | 755,810 |
| Oct 8, 2025 | 632.40 | 637.70 | 627.70 | 630.65 | 630.65 | -0.32% | 859,528 |
| Oct 7, 2025 | 634.50 | 641.80 | 631.20 | 632.70 | 632.70 | -0.28% | 712,522 |
| Oct 6, 2025 | 635.95 | 637.85 | 626.90 | 634.50 | 634.50 | -0.16% | 688,215 |
| Oct 3, 2025 | 631.00 | 640.60 | 627.50 | 635.50 | 635.50 | 0.62% | 509,766 |
| Oct 1, 2025 | 623.30 | 636.45 | 623.00 | 631.60 | 631.60 | 1.40% | 380,909 |
| 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% | 870,657 |
| Sep 25, 2025 | 641.05 | 642.15 | 635.20 | 636.90 | 636.90 | -0.66% | 362,664 |
| Sep 24, 2025 | 643.65 | 645.45 | 638.55 | 641.15 | 641.15 | -0.39% | 509,932 |