Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 703.25
-10.75 (-1.51%)
Aug 1, 2025, 3:29 PM IST
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 661.00 | 662.80 | 651.00 | 660.35 | 659.07 | 1.11% | 649,407 |
| Jun 13, 2025 | 655.00 | 662.20 | 651.00 | 653.10 | 651.84 | -1.52% | 700,293 |
| Jun 12, 2025 | 667.60 | 671.00 | 659.60 | 663.15 | 661.87 | 0.09% | 1,665,702 |
| Jun 11, 2025 | 659.90 | 667.60 | 657.30 | 662.55 | 661.27 | 0.66% | 895,617 |
| Jun 10, 2025 | 660.00 | 667.00 | 655.00 | 658.20 | 656.93 | 0.27% | 1,043,999 |
| Jun 9, 2025 | 646.05 | 659.00 | 646.05 | 656.45 | 655.18 | 1.61% | 803,201 |
| Jun 6, 2025 | 646.70 | 649.55 | 641.95 | 646.05 | 644.80 | -0.10% | 261,249 |
| Jun 5, 2025 | 651.00 | 651.95 | 645.85 | 646.70 | 645.45 | -0.11% | 220,608 |
| Jun 4, 2025 | 641.05 | 648.65 | 639.90 | 647.40 | 646.15 | 0.99% | 236,310 |
| Jun 3, 2025 | 650.25 | 654.40 | 638.50 | 641.05 | 639.81 | -1.22% | 356,232 |
| Jun 2, 2025 | 642.05 | 651.45 | 642.00 | 649.00 | 647.74 | 0.38% | 576,994 |
| May 30, 2025 | 650.00 | 651.90 | 642.80 | 646.55 | 645.30 | -0.19% | 253,744 |
| May 29, 2025 | 650.05 | 652.45 | 643.55 | 647.75 | 646.50 | -0.38% | 511,603 |
| May 28, 2025 | 655.00 | 655.00 | 647.00 | 650.25 | 648.99 | -0.60% | 1,196,761 |
| May 27, 2025 | 653.50 | 657.30 | 648.15 | 654.15 | 652.88 | 0.62% | 2,925,458 |
| May 26, 2025 | 637.30 | 652.00 | 636.50 | 650.15 | 648.89 | 2.02% | 699,428 |