Syngene International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	439.10	445.95	436.30	440.35	-	0.01%	209,727
Jun 18, 2026	449.30	449.30	438.00	440.30	440.30	-1.78%	617,334
Jun 17, 2026	453.10	457.95	447.00	448.30	448.30	-1.06%	346,012
Jun 16, 2026	454.95	455.00	449.50	453.10	453.10	-0.09%	553,671
Jun 15, 2026	462.75	463.80	451.30	453.50	453.50	-1.10%	683,760
Jun 12, 2026	455.00	460.00	449.00	458.55	458.55	2.37%	637,719
Jun 11, 2026	452.00	459.35	446.40	447.95	447.95	-1.47%	713,325
Jun 10, 2026	446.60	462.15	446.20	454.65	454.65	2.33%	1,532,282
Jun 9, 2026	455.10	458.80	442.25	444.30	444.30	-1.16%	1,234,725
Jun 8, 2026	434.00	458.65	432.55	449.50	449.50	3.51%	5,661,744
Jun 5, 2026	436.95	442.70	433.00	434.25	434.25	-0.30%	289,147
Jun 4, 2026	435.10	442.30	434.00	435.55	435.55	-0.58%	239,834
Jun 3, 2026	444.00	444.00	432.15	438.10	438.10	-0.62%	319,473
Jun 2, 2026	444.05	447.55	435.85	440.85	440.85	-1.60%	518,108
Jun 1, 2026	443.00	451.35	439.35	448.00	448.00	1.36%	642,087
May 29, 2026	460.40	464.15	436.05	442.00	442.00	-4.00%	942,298
May 27, 2026	467.90	467.90	459.00	460.40	460.40	-1.04%	1,278,726
May 26, 2026	463.00	472.75	463.00	465.25	465.25	0.62%	383,489
May 25, 2026	467.00	472.00	458.45	462.40	462.40	0.12%	878,441
May 22, 2026	471.95	472.15	460.25	461.85	461.85	-1.78%	476,765
May 21, 2026	473.00	473.80	464.35	470.20	470.20	0.89%	370,003
May 20, 2026	471.10	475.20	461.75	466.05	466.05	-1.12%	615,295
May 19, 2026	466.45	479.10	461.25	471.35	471.35	1.08%	1,286,161
May 18, 2026	454.80	469.55	453.75	466.30	466.30	2.70%	1,266,290
May 15, 2026	472.75	472.75	452.50	454.05	454.05	-2.97%	1,005,028
May 14, 2026	466.95	485.10	464.10	467.95	467.95	1.01%	1,383,625
May 13, 2026	478.00	478.75	462.00	463.25	463.25	-3.24%	750,662
May 12, 2026	486.25	486.25	470.00	478.75	478.75	-0.78%	2,171,349
May 11, 2026	455.00	490.70	453.40	482.50	482.50	5.33%	5,131,483
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