Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 409.65
-1.20 (-0.29%)
Oct 29, 2026, 10:53 AM IST
Syngene International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 413.00 | 414.70 | 402.65 | 409.65 | 409.65 | -0.29% | 2,256,272 |
| Oct 28, 2026 | 386.00 | 418.85 | 374.25 | 410.85 | 410.85 | 12.19% | 32,965,479 |
| Oct 27, 2026 | 362.00 | 372.95 | 358.75 | 366.20 | 366.20 | 1.76% | 887,125 |
| Oct 26, 2026 | 365.85 | 371.20 | 358.25 | 359.85 | 359.85 | -1.91% | 1,040,080 |
| Oct 23, 2026 | 370.00 | 373.25 | 361.60 | 366.85 | 366.85 | -1.52% | 444,231 |
| Oct 22, 2026 | 372.75 | 378.60 | 366.70 | 372.50 | 372.50 | -1.05% | 448,590 |
| Oct 21, 2026 | 394.15 | 405.40 | 374.10 | 376.45 | 376.45 | -5.30% | 569,207 |
| Oct 19, 2026 | 382.50 | 402.00 | 382.50 | 397.50 | 397.50 | 2.95% | 1,709,879 |
| Oct 16, 2026 | 385.00 | 390.00 | 382.50 | 386.10 | 386.10 | 0.49% | 358,384 |
| Oct 15, 2026 | 390.55 | 397.90 | 382.40 | 384.20 | 384.20 | -1.61% | 847,215 |
| Oct 14, 2026 | 382.00 | 394.15 | 378.25 | 390.50 | 390.50 | 2.88% | 1,002,583 |
| Oct 13, 2026 | 374.05 | 381.00 | 366.15 | 379.55 | 379.55 | 2.04% | 633,750 |
| Oct 12, 2026 | 358.50 | 376.80 | 353.95 | 371.95 | 371.95 | 7.07% | 3,710,843 |
| Oct 9, 2026 | 346.10 | 351.95 | 344.45 | 347.40 | 347.40 | 0.40% | 379,586 |
| Oct 8, 2026 | 363.70 | 363.70 | 345.20 | 346.00 | 346.00 | -3.97% | 333,710 |
| Oct 7, 2026 | 362.00 | 362.00 | 357.80 | 360.30 | 360.30 | -0.80% | 414,606 |
| Oct 6, 2026 | 357.40 | 364.00 | 355.55 | 363.20 | 363.20 | 1.62% | 319,188 |
| Oct 5, 2026 | 361.00 | 364.45 | 355.55 | 357.40 | 357.40 | -1.08% | 327,748 |
| Oct 1, 2026 | 365.30 | 365.30 | 353.30 | 361.30 | 361.30 | -1.09% | 530,462 |
| Sep 30, 2026 | 367.20 | 373.30 | 363.10 | 365.30 | 365.30 | -0.52% | 345,192 |
| Sep 29, 2026 | 376.00 | 376.95 | 365.00 | 367.20 | 367.20 | -2.34% | 582,282 |
| Sep 28, 2026 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -0.71% | 271,472 |
| Sep 25, 2026 | 380.35 | 381.85 | 376.95 | 378.70 | 378.70 | -0.43% | 177,820 |
| Sep 24, 2026 | 380.00 | 384.90 | 378.10 | 380.35 | 380.35 | -0.39% | 230,354 |
| Sep 23, 2026 | 379.40 | 386.85 | 375.15 | 381.85 | 381.85 | 1.15% | 369,046 |
| Sep 22, 2026 | 385.15 | 385.85 | 373.60 | 377.50 | 377.50 | -1.99% | 422,362 |
| Sep 21, 2026 | 369.95 | 387.05 | 360.40 | 385.15 | 385.15 | 4.36% | 3,622,808 |
| Sep 18, 2026 | 379.10 | 384.00 | 366.65 | 369.05 | 369.05 | -2.93% | 2,498,133 |
| Sep 17, 2026 | 380.10 | 381.50 | 376.10 | 380.20 | 380.20 | 0.03% | 160,993 |
| Sep 16, 2026 | 376.10 | 382.40 | 374.20 | 380.10 | 380.10 | 0.33% | 267,759 |
| Sep 15, 2026 | 382.95 | 383.80 | 377.25 | 378.85 | 378.85 | -0.99% | 337,576 |
| Sep 11, 2026 | 383.25 | 383.60 | 375.55 | 382.65 | 382.65 | -0.35% | 373,196 |
| Sep 10, 2026 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | -0.72% | 187,712 |
| Sep 9, 2026 | 386.80 | 388.60 | 382.60 | 386.80 | 386.80 | -0.19% | 358,624 |
| Sep 8, 2026 | 389.30 | 390.65 | 383.50 | 387.55 | 387.55 | -0.45% | 482,134 |
| Sep 7, 2026 | 395.00 | 396.30 | 387.25 | 389.30 | 389.30 | -1.59% | 444,340 |
| Sep 4, 2026 | 399.70 | 403.15 | 394.30 | 395.60 | 395.60 | -1.30% | 522,372 |
| Sep 3, 2026 | 398.80 | 403.00 | 397.00 | 400.80 | 400.80 | 0.55% | 375,233 |
| Sep 2, 2026 | 400.00 | 403.95 | 397.10 | 398.60 | 398.60 | -0.86% | 593,732 |
| Sep 1, 2026 | 402.00 | 403.00 | 397.05 | 402.05 | 402.05 | 0.32% | 632,620 |
| Aug 31, 2026 | 406.50 | 407.70 | 398.80 | 400.75 | 400.75 | -0.66% | 493,962 |
| Aug 28, 2026 | 415.00 | 417.90 | 402.70 | 403.40 | 403.40 | -2.51% | 293,096 |
| Aug 27, 2026 | 412.90 | 418.50 | 407.60 | 413.80 | 413.80 | 0.64% | 479,502 |
| Aug 26, 2026 | 409.00 | 419.50 | 407.00 | 411.15 | 411.15 | 1.17% | 567,950 |
| Aug 25, 2026 | 398.55 | 407.00 | 396.25 | 406.40 | 406.40 | 1.97% | 399,141 |
| Aug 24, 2026 | 407.10 | 407.10 | 397.15 | 398.55 | 398.55 | -2.14% | 268,563 |
| Aug 21, 2026 | 395.70 | 411.75 | 395.70 | 407.25 | 407.25 | 2.97% | 953,583 |
| Aug 20, 2026 | 400.00 | 402.85 | 394.90 | 395.50 | 395.50 | -0.34% | 1,883,583 |
| Aug 19, 2026 | 403.50 | 404.80 | 395.00 | 396.85 | 396.85 | -1.79% | 366,481 |
| Aug 18, 2026 | 404.55 | 408.90 | 402.30 | 404.10 | 404.10 | 0.27% | 335,081 |