Syngene International Limited (NSE:SYNGENE)
India · Delayed Price · Currency is INR 383.10
-0.90 (-0.23%)
Sep 11, 2026, 3:29 PM IST
Syngene International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 401.55 | 404.70 | 397.05 | 403.00 | 403.00 | 0.39% | 306,199 |
| Aug 14, 2026 | 401.20 | 402.75 | 397.50 | 401.45 | 401.45 | 0.04% | 497,308 |
| Aug 13, 2026 | 412.70 | 412.80 | 400.00 | 401.30 | 401.30 | -1.80% | 810,276 |
| Aug 12, 2026 | 410.00 | 411.80 | 403.80 | 408.65 | 408.65 | 0.34% | 591,399 |
| Aug 11, 2026 | 404.90 | 408.00 | 402.00 | 407.25 | 407.25 | 1.15% | 405,459 |
| Aug 10, 2026 | 403.50 | 404.80 | 394.75 | 402.60 | 402.60 | -0.27% | 1,885,130 |
| Aug 7, 2026 | 399.20 | 412.20 | 397.85 | 403.70 | 403.70 | 0.99% | 2,260,564 |
| Aug 6, 2026 | 408.90 | 409.85 | 393.35 | 399.75 | 399.75 | -1.77% | 806,023 |
| Aug 5, 2026 | 412.00 | 413.90 | 406.20 | 406.95 | 406.95 | -0.79% | 541,762 |
| Aug 4, 2026 | 403.00 | 412.50 | 398.90 | 410.20 | 410.20 | 1.99% | 925,377 |
| Aug 3, 2026 | 386.50 | 403.70 | 384.00 | 402.20 | 402.20 | 4.22% | 1,674,593 |
| 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 |