Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 385.75
-13.45 (-3.37%)
Jul 31, 2026, 3:30 PM IST
Syngene International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 399.00 | 399.00 | 383.25 | 385.90 | 385.90 | -3.33% | 3,061,579 |
| Jul 30, 2026 | 391.00 | 405.00 | 375.25 | 399.20 | 399.20 | -3.63% | 14,967,558 |
| Jul 29, 2026 | 412.90 | 417.50 | 406.00 | 414.25 | 414.25 | 1.25% | 1,219,638 |
| Jul 28, 2026 | 414.00 | 414.25 | 404.60 | 409.15 | 409.15 | -1.14% | 727,739 |
| Jul 27, 2026 | 410.00 | 415.95 | 403.80 | 413.85 | 413.85 | 1.77% | 530,732 |
| Jul 24, 2026 | 402.00 | 408.25 | 399.00 | 406.65 | 406.65 | 0.84% | 777,845 |
| Jul 23, 2026 | 405.25 | 407.00 | 399.40 | 403.25 | 403.25 | -0.78% | 730,129 |
| Jul 22, 2026 | 415.25 | 415.40 | 404.55 | 406.40 | 406.40 | -1.66% | 783,812 |
| Jul 21, 2026 | 417.00 | 417.80 | 412.05 | 413.25 | 413.25 | -1.04% | 1,633,962 |
| Jul 20, 2026 | 417.45 | 420.00 | 410.80 | 417.60 | 417.60 | 0.04% | 1,075,027 |
| Jul 17, 2026 | 420.90 | 420.90 | 410.10 | 417.45 | 417.45 | -0.46% | 487,906 |
| Jul 16, 2026 | 420.50 | 426.90 | 416.60 | 419.40 | 419.40 | -0.26% | 786,042 |
| Jul 15, 2026 | 420.00 | 423.45 | 417.95 | 420.50 | 420.50 | 0.25% | 376,645 |
| Jul 14, 2026 | 421.00 | 432.00 | 416.50 | 419.45 | 419.45 | -0.21% | 1,810,422 |
| Jul 13, 2026 | 418.45 | 422.35 | 416.00 | 420.35 | 420.35 | - | 538,680 |
| Jul 10, 2026 | 417.60 | 423.85 | 415.40 | 420.35 | 420.35 | 1.19% | 627,063 |
| Jul 9, 2026 | 413.55 | 426.05 | 409.00 | 415.40 | 415.40 | 0.92% | 1,345,366 |
| Jul 8, 2026 | 420.55 | 426.00 | 406.40 | 411.60 | 411.60 | -2.63% | 1,025,191 |
| Jul 7, 2026 | 431.25 | 431.25 | 421.10 | 422.70 | 422.70 | -1.75% | 1,025,662 |
| Jul 6, 2026 | 444.00 | 444.00 | 423.00 | 430.25 | 430.25 | -2.22% | 1,416,764 |
| Jul 3, 2026 | 443.80 | 449.95 | 439.10 | 440.00 | 440.00 | 0.02% | 1,028,791 |
| Jul 2, 2026 | 434.90 | 443.00 | 432.20 | 439.90 | 439.90 | 1.93% | 581,331 |
| Jul 1, 2026 | 443.00 | 443.00 | 426.35 | 431.55 | 431.55 | -1.81% | 1,036,500 |
| Jun 30, 2026 | 437.90 | 442.15 | 434.50 | 439.50 | 439.50 | 1.23% | 727,414 |
| Jun 29, 2026 | 436.00 | 445.95 | 431.50 | 434.15 | 434.15 | -0.54% | 801,376 |
| Jun 25, 2026 | 443.00 | 447.00 | 435.00 | 436.50 | 436.50 | -1.18% | 880,472 |
| Jun 24, 2026 | 439.25 | 444.75 | 435.15 | 442.95 | 441.70 | 1.59% | 611,996 |
| Jun 23, 2026 | 445.40 | 454.50 | 434.15 | 436.00 | 434.77 | -1.67% | 913,377 |
| Jun 22, 2026 | 442.70 | 448.95 | 439.40 | 443.40 | 442.15 | 0.60% | 1,124,969 |
| Jun 19, 2026 | 439.10 | 445.95 | 436.30 | 440.75 | 439.51 | 0.10% | 761,776 |
| Jun 18, 2026 | 449.30 | 449.30 | 438.00 | 440.30 | 439.06 | -1.78% | 617,334 |
| Jun 17, 2026 | 453.10 | 457.95 | 447.00 | 448.30 | 447.03 | -1.06% | 346,012 |
| Jun 16, 2026 | 454.95 | 455.00 | 449.50 | 453.10 | 451.82 | -0.09% | 553,671 |
| Jun 15, 2026 | 462.75 | 463.80 | 451.30 | 453.50 | 452.22 | -1.10% | 683,760 |
| Jun 12, 2026 | 455.00 | 460.00 | 449.00 | 458.55 | 457.26 | 2.37% | 637,719 |
| Jun 11, 2026 | 452.00 | 459.35 | 446.40 | 447.95 | 446.69 | -1.47% | 713,325 |
| Jun 10, 2026 | 446.60 | 462.15 | 446.20 | 454.65 | 453.37 | 2.33% | 1,532,282 |
| Jun 9, 2026 | 455.10 | 458.80 | 442.25 | 444.30 | 443.05 | -1.16% | 1,234,725 |
| Jun 8, 2026 | 434.00 | 458.65 | 432.55 | 449.50 | 448.23 | 3.51% | 5,661,744 |
| Jun 5, 2026 | 436.95 | 442.70 | 433.00 | 434.25 | 433.02 | -0.30% | 289,147 |
| Jun 4, 2026 | 435.10 | 442.30 | 434.00 | 435.55 | 434.32 | -0.58% | 239,834 |
| Jun 3, 2026 | 444.00 | 444.00 | 432.15 | 438.10 | 436.86 | -0.62% | 319,473 |
| Jun 2, 2026 | 444.05 | 447.55 | 435.85 | 440.85 | 439.61 | -1.60% | 518,108 |
| Jun 1, 2026 | 443.00 | 451.35 | 439.35 | 448.00 | 446.74 | 1.36% | 642,087 |
| May 29, 2026 | 460.40 | 464.15 | 436.05 | 442.00 | 440.75 | -4.00% | 942,298 |
| May 27, 2026 | 467.90 | 467.90 | 459.00 | 460.40 | 459.10 | -1.04% | 1,278,726 |
| May 26, 2026 | 463.00 | 472.75 | 463.00 | 465.25 | 463.94 | 0.62% | 383,489 |
| May 25, 2026 | 467.00 | 472.00 | 458.45 | 462.40 | 461.10 | 0.12% | 878,441 |
| May 22, 2026 | 471.95 | 472.15 | 460.25 | 461.85 | 460.55 | -1.78% | 476,765 |
| May 21, 2026 | 473.00 | 473.80 | 464.35 | 470.20 | 468.87 | 0.89% | 370,003 |