Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 479.50
+21.40 (4.67%)
May 11, 2026, 3:30 PM IST
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 466.60 | 469.90 | 456.15 | 458.10 | 458.10 | -1.98% | 650,201 |
| May 7, 2026 | 454.00 | 477.00 | 450.15 | 467.35 | 467.35 | 3.83% | 4,928,477 |
| May 6, 2026 | 455.95 | 459.55 | 439.50 | 450.10 | 450.10 | -0.29% | 2,590,478 |
| May 5, 2026 | 480.85 | 480.85 | 449.10 | 451.40 | 451.40 | -5.44% | 2,900,571 |
| May 4, 2026 | 467.35 | 492.25 | 453.60 | 477.35 | 477.35 | 2.07% | 4,350,079 |
| Apr 30, 2026 | 431.95 | 518.55 | 429.90 | 467.65 | 467.65 | 8.21% | 59,274,650 |
| Apr 29, 2026 | 440.25 | 443.95 | 429.90 | 432.15 | 432.15 | -1.84% | 631,442 |
| Apr 28, 2026 | 435.00 | 445.60 | 434.10 | 440.25 | 440.25 | 0.53% | 816,861 |
| Apr 27, 2026 | 423.00 | 440.90 | 421.25 | 437.95 | 437.95 | 3.98% | 647,938 |
| Apr 24, 2026 | 430.00 | 432.55 | 417.45 | 421.20 | 421.20 | -1.67% | 648,016 |
| Apr 23, 2026 | 431.00 | 442.40 | 427.00 | 428.35 | 428.35 | -1.74% | 848,945 |
| Apr 22, 2026 | 448.00 | 449.70 | 430.00 | 435.95 | 435.95 | -1.96% | 744,277 |
| Apr 21, 2026 | 436.00 | 450.95 | 434.85 | 444.65 | 444.65 | 1.88% | 997,805 |
| Apr 20, 2026 | 440.00 | 443.50 | 433.15 | 436.45 | 436.45 | -0.03% | 445,933 |
| Apr 17, 2026 | 438.90 | 441.50 | 430.80 | 436.60 | 436.60 | 0.44% | 539,138 |
| Apr 16, 2026 | 417.95 | 439.25 | 417.95 | 434.70 | 434.70 | 4.75% | 1,464,476 |
| Apr 15, 2026 | 407.40 | 418.30 | 405.00 | 415.00 | 415.00 | 3.02% | 935,725 |
| Apr 13, 2026 | 400.00 | 403.90 | 391.75 | 402.85 | 402.85 | -0.44% | 510,598 |
| Apr 10, 2026 | 399.00 | 411.80 | 395.10 | 404.65 | 404.65 | 2.94% | 2,567,574 |
| Apr 9, 2026 | 402.40 | 405.40 | 390.25 | 393.10 | 393.10 | -1.49% | 936,022 |
| Apr 8, 2026 | 399.45 | 402.40 | 395.65 | 399.05 | 399.05 | 2.08% | 1,758,813 |
| Apr 7, 2026 | 400.00 | 402.30 | 390.00 | 390.90 | 390.90 | -2.13% | 1,505,794 |
| Apr 6, 2026 | 391.10 | 400.60 | 380.00 | 399.40 | 399.40 | 2.12% | 935,572 |
| Apr 2, 2026 | 392.55 | 393.20 | 380.05 | 391.10 | 391.10 | -1.34% | 535,801 |
| Apr 1, 2026 | 395.05 | 404.50 | 390.45 | 396.40 | 396.40 | 1.67% | 1,377,179 |
| Mar 30, 2026 | 408.00 | 410.00 | 387.60 | 389.90 | 389.90 | -6.18% | 3,055,190 |
| Mar 27, 2026 | 419.00 | 426.15 | 402.75 | 415.60 | 415.60 | -0.75% | 4,019,947 |
| Mar 25, 2026 | 402.00 | 423.30 | 402.00 | 418.75 | 418.75 | 4.99% | 2,747,812 |
| Mar 24, 2026 | 402.50 | 406.15 | 395.05 | 398.85 | 398.85 | 0.25% | 908,836 |
| Mar 23, 2026 | 408.80 | 414.70 | 396.00 | 397.85 | 397.85 | -4.07% | 728,256 |
| Mar 20, 2026 | 407.85 | 417.80 | 407.85 | 414.75 | 414.75 | 1.69% | 1,084,878 |
| Mar 19, 2026 | 415.00 | 419.80 | 406.25 | 407.85 | 407.85 | -2.86% | 575,439 |
| Mar 18, 2026 | 412.10 | 426.35 | 412.10 | 419.85 | 419.85 | 2.14% | 894,457 |
| Mar 17, 2026 | 409.50 | 415.30 | 407.80 | 411.05 | 411.05 | 0.22% | 818,059 |
| Mar 16, 2026 | 424.35 | 426.20 | 405.45 | 410.15 | 410.15 | -2.54% | 1,806,446 |
| Mar 13, 2026 | 405.90 | 428.00 | 405.00 | 420.85 | 420.85 | 4.15% | 9,786,652 |
| Mar 12, 2026 | 407.30 | 408.60 | 396.20 | 404.10 | 404.10 | -0.99% | 632,047 |
| Mar 11, 2026 | 409.00 | 416.85 | 405.50 | 408.15 | 408.15 | -0.28% | 614,892 |
| Mar 10, 2026 | 398.10 | 411.45 | 398.10 | 409.30 | 409.30 | 2.67% | 675,580 |
| Mar 9, 2026 | 396.60 | 400.40 | 387.05 | 398.65 | 398.65 | -0.26% | 809,950 |
| Mar 6, 2026 | 403.70 | 407.45 | 398.00 | 399.70 | 399.70 | -0.99% | 498,160 |
| Mar 5, 2026 | 402.05 | 405.00 | 397.50 | 403.70 | 403.70 | 0.75% | 614,262 |
| Mar 4, 2026 | 409.90 | 409.90 | 399.65 | 400.70 | 400.70 | -2.80% | 846,689 |
| Mar 2, 2026 | 413.15 | 416.65 | 405.35 | 412.25 | 412.25 | -2.36% | 1,403,365 |
| Feb 27, 2026 | 425.00 | 427.25 | 418.10 | 422.20 | 422.20 | -0.87% | 870,034 |
| Feb 26, 2026 | 434.10 | 439.85 | 424.55 | 425.90 | 425.90 | -1.78% | 1,977,089 |
| Feb 25, 2026 | 437.15 | 440.60 | 430.65 | 433.60 | 433.60 | -0.80% | 1,063,281 |
| Feb 24, 2026 | 446.95 | 447.85 | 434.65 | 437.10 | 437.10 | -2.20% | 651,929 |
| Feb 23, 2026 | 445.60 | 448.65 | 436.60 | 446.95 | 446.95 | 0.96% | 1,085,448 |
| Feb 20, 2026 | 438.00 | 444.50 | 435.50 | 442.70 | 442.70 | 1.03% | 1,620,743 |