Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 435.05
+0.70 (0.16%)
At close: Feb 16, 2026
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 632.00 | 636.35 | 621.35 | 630.10 | 630.10 | -0.58% | 536,398 |
| Jan 12, 2026 | 625.70 | 635.45 | 619.85 | 633.80 | 633.80 | 1.10% | 567,837 |
| Jan 9, 2026 | 632.90 | 636.00 | 619.30 | 626.90 | 626.90 | -0.95% | 944,886 |
| Jan 8, 2026 | 656.95 | 659.25 | 630.75 | 632.90 | 632.90 | -3.63% | 822,090 |
| Jan 7, 2026 | 659.00 | 678.95 | 652.35 | 656.75 | 656.75 | 0.17% | 2,460,325 |
| 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 |