Synoptics Technologies Limited (NSE:SYNOPTICS)
India · Delayed Price · Currency is INR 43.85
-1.65 (-3.63%)
At close: Mar 25, 2026
Synoptics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 46.00 | 46.00 | 43.30 | 43.85 | 43.85 | -3.63% | 6,600 |
| Mar 24, 2026 | 45.50 | 47.35 | 45.50 | 45.50 | 45.50 | 0.89% | 2,400 |
| Mar 23, 2026 | 45.00 | 45.60 | 45.00 | 45.10 | 45.10 | -2.17% | 3,600 |
| Mar 20, 2026 | 45.00 | 46.10 | 45.00 | 46.10 | 46.10 | -0.86% | 1,200 |
| Mar 19, 2026 | 46.00 | 46.55 | 45.55 | 46.50 | 46.50 | -2.92% | 9,600 |
| Mar 18, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | 3.01% | 6,600 |
| Mar 17, 2026 | 47.00 | 47.00 | 45.60 | 46.50 | 46.50 | -3.13% | 20,400 |
| Mar 16, 2026 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | 2.13% | 1,800 |
| Mar 13, 2026 | 46.00 | 48.05 | 46.00 | 47.00 | 47.00 | -2.19% | 1,800 |
| Mar 12, 2026 | 48.10 | 48.10 | 48.05 | 48.05 | 48.05 | -3.80% | 1,200 |
| Mar 10, 2026 | 47.60 | 49.95 | 46.45 | 49.95 | 49.95 | 4.94% | 3,000 |
| Mar 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.99% | 3,000 |
| Mar 6, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.30% | 600 |
| Mar 5, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -4.99% | 1,200 |
| Mar 4, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 600 |
| Mar 2, 2026 | 57.75 | 57.75 | 55.10 | 55.10 | 55.10 | -5.00% | 7,200 |
| Feb 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.09% | 600 |
| Feb 26, 2026 | 59.00 | 59.85 | 59.00 | 59.85 | 59.85 | 5.00% | 1,800 |
| Feb 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,200 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 1,800 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.99% | 600 |
| Feb 19, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -4.97% | 3,000 |
| Feb 18, 2026 | 66.55 | 69.50 | 66.45 | 66.45 | 66.45 | -4.94% | 4,800 |
| Feb 17, 2026 | 69.70 | 69.90 | 69.70 | 69.90 | 69.90 | 4.95% | 3,600 |
| Feb 16, 2026 | 60.75 | 66.90 | 60.75 | 66.60 | 66.60 | 4.23% | 5,400 |
| Feb 12, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 4.93% | 600 |
| Feb 11, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 5.00% | 1,200 |
| Feb 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.98% | 600 |
| Feb 9, 2026 | 53.75 | 56.40 | 53.75 | 55.25 | 55.25 | 2.79% | 2,400 |
| Feb 6, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 4.98% | 600 |
| Feb 5, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.29% | 600 |
| Feb 4, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 4.98% | 600 |
| Feb 2, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 4.90% | 600 |
| Feb 1, 2026 | 48.30 | 48.30 | 45.90 | 45.90 | 45.90 | -4.97% | 2,400 |
| Jan 30, 2026 | 48.35 | 48.35 | 48.30 | 48.30 | 48.30 | -3.40% | 1,200 |
| Jan 28, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 0.91% | 1,200 |
| Jan 27, 2026 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | - | 2,400 |
| Jan 22, 2026 | 49.45 | 49.55 | 49.40 | 49.55 | 49.55 | -4.71% | 3,600 |
| Jan 21, 2026 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | -3.70% | 1,800 |
| Jan 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,800 |
| Jan 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 600 |
| Jan 16, 2026 | 52.30 | 54.00 | 52.30 | 54.00 | 54.00 | -1.82% | 1,200 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 1,200 |
| Jan 13, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -2.63% | 2,400 |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 600 |
| Jan 9, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 2.70% | 2,400 |
| Jan 8, 2026 | 56.70 | 56.70 | 55.50 | 55.50 | 55.50 | 1.28% | 1,800 |
| Jan 7, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 600 |
| Jan 6, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.92% | 600 |
| Jan 5, 2026 | 56.65 | 58.65 | 54.30 | 54.30 | 54.30 | -4.15% | 4,200 |