Synoptics Technologies Limited (NSE:SYNOPTICS)
India · Delayed Price · Currency is INR 49.55
-2.45 (-4.71%)
At close: Jan 22, 2026
Synoptics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - | 600 |
| Jan 1, 2026 | 59.00 | 59.00 | 56.65 | 56.65 | 56.65 | -4.95% | 7,200 |
| Dec 30, 2025 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | -4.94% | 3,600 |
| Dec 29, 2025 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | -5.00% | 3,000 |
| Dec 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,200 |
| Dec 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.21% | 600 |
| Dec 23, 2025 | 62.50 | 65.25 | 62.50 | 63.95 | 63.95 | -1.84% | 2,400 |
| Dec 22, 2025 | 64.95 | 65.15 | 64.95 | 65.15 | 65.15 | 5.00% | 3,000 |
| Dec 19, 2025 | 63.00 | 63.00 | 62.00 | 62.05 | 62.05 | -4.46% | 3,000 |
| Dec 18, 2025 | 67.00 | 67.00 | 63.65 | 64.95 | 64.95 | -2.99% | 3,000 |
| Dec 16, 2025 | 67.70 | 67.70 | 66.95 | 66.95 | 66.95 | 3.80% | 1,200 |
| Dec 12, 2025 | 64.25 | 64.50 | 63.90 | 64.50 | 64.50 | -0.77% | 3,600 |
| Dec 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 600 |
| Dec 8, 2025 | 67.85 | 69.00 | 64.45 | 65.00 | 65.00 | -4.20% | 10,800 |
| Dec 5, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.07% | 600 |
| Dec 3, 2025 | 65.00 | 67.90 | 65.00 | 67.90 | 67.90 | 4.46% | 2,400 |
| Nov 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.46% | 600 |
| Nov 27, 2025 | 61.65 | 64.70 | 61.65 | 64.70 | 64.70 | 4.95% | 4,800 |
| Nov 26, 2025 | 64.85 | 65.00 | 61.60 | 61.65 | 61.65 | -4.93% | 6,000 |
| Nov 25, 2025 | 65.10 | 66.00 | 64.85 | 64.85 | 64.85 | -3.57% | 3,600 |
| Nov 24, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.97% | 600 |
| Nov 21, 2025 | 70.10 | 71.10 | 68.60 | 68.60 | 68.60 | -3.79% | 3,000 |
| Nov 20, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -2.46% | 600 |
| Nov 18, 2025 | 72.90 | 73.10 | 72.90 | 73.10 | 73.10 | -4.63% | 1,200 |
| Nov 17, 2025 | 76.70 | 76.70 | 76.65 | 76.65 | 76.65 | 4.86% | 1,800 |
| Nov 13, 2025 | 78.30 | 78.30 | 73.10 | 73.10 | 73.10 | -4.76% | 1,800 |
| Nov 12, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 4.99% | 1,200 |
| Nov 11, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.05% | 6,000 |
| Nov 10, 2025 | 75.40 | 83.00 | 75.40 | 75.40 | 75.40 | -4.62% | 3,600 |
| Nov 7, 2025 | 80.00 | 80.00 | 79.05 | 79.05 | 79.05 | -4.99% | 3,600 |
| Nov 4, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 4.65% | 1,200 |
| Nov 3, 2025 | 79.45 | 79.50 | 79.45 | 79.50 | 79.50 | -4.90% | 3,000 |
| Oct 31, 2025 | 81.60 | 83.60 | 76.05 | 83.60 | 83.60 | 4.50% | 4,800 |
| Oct 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Oct 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.37% | 600 |
| Oct 23, 2025 | 83.95 | 83.95 | 79.75 | 80.30 | 80.30 | -4.35% | 3,000 |
| Oct 21, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - | 3,000 |