Syngene International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	471.10	475.20	461.75	466.05	464.73	-1.12%	615,295
May 19, 2026	466.45	479.10	461.25	471.35	470.02	1.08%	1,286,161
May 18, 2026	454.80	469.55	453.75	466.30	464.98	2.70%	1,266,290
May 15, 2026	472.75	472.75	452.50	454.05	452.77	-2.97%	1,005,028
May 14, 2026	466.95	485.10	464.10	467.95	466.63	1.01%	1,383,625
May 13, 2026	478.00	478.75	462.00	463.25	461.94	-3.24%	750,662
May 12, 2026	486.25	486.25	470.00	478.75	477.40	-0.78%	2,171,349
May 11, 2026	455.00	490.70	453.40	482.50	481.14	5.33%	5,131,483
May 8, 2026	466.60	469.90	456.15	458.10	456.81	-1.98%	650,201
May 7, 2026	454.00	477.00	450.15	467.35	466.03	3.83%	4,928,477
May 6, 2026	455.95	459.55	439.50	450.10	448.83	-0.29%	2,590,478
May 5, 2026	480.85	480.85	449.10	451.40	450.13	-5.44%	2,900,571
May 4, 2026	467.35	492.25	453.60	477.35	476.00	2.07%	4,350,079
Apr 30, 2026	431.95	518.55	429.90	467.65	466.33	8.21%	59,274,650