Synoptics Technologies Limited (NSE:SYNOPTICS)
India · Delayed Price · Currency is INR 49.45
+2.35 (4.99%)
Sep 25, 2026, 2:58 PM IST
Synoptics Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.45 | 49.45 | 49.25 | 49.45 | 49.45 | 4.99% | 1,800 |
| Sep 24, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 4.90% | 1,800 |
| Sep 23, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -4.97% | 600 |
| Sep 22, 2026 | 45.00 | 47.25 | 45.00 | 47.25 | 47.25 | 5.00% | 4,800 |
| Sep 21, 2026 | 45.45 | 45.45 | 45.00 | 45.00 | 45.00 | -3.02% | 1,200 |
| Sep 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | 600 |
| Sep 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.90% | 14,400 |
| Sep 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -4.96% | 600 |
| Sep 8, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 600 |
| Sep 7, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 600 |
| Sep 4, 2026 | 47.20 | 49.35 | 44.65 | 49.35 | 49.35 | 5.00% | 6,000 |
| Sep 3, 2026 | 49.45 | 49.45 | 47.00 | 47.00 | 47.00 | -4.95% | 6,600 |
| Sep 2, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -5.00% | 600 |
| Sep 1, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -4.93% | 1,800 |
| Aug 31, 2026 | 55.05 | 55.05 | 54.75 | 54.75 | 54.75 | -4.95% | 1,800 |
| Aug 27, 2026 | 57.60 | 59.00 | 57.60 | 57.60 | 57.60 | -4.95% | 3,000 |
| Aug 19, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.94% | 2,400 |
| Aug 18, 2026 | 63.75 | 63.80 | 63.75 | 63.75 | 63.75 | -4.99% | 3,000 |
| Aug 14, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.30% | 600 |
| Aug 13, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.22% | 600 |
| Aug 12, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -5.00% | 1,200 |
| Aug 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 600 |
| Aug 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 600 |
| Aug 7, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -4.31% | 3,600 |
| Jul 28, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -4.99% | 1,200 |
| Jul 24, 2026 | 72.55 | 78.10 | 72.55 | 78.10 | 78.10 | 2.29% | 1,200 |
| Jul 20, 2026 | 73.50 | 77.00 | 73.50 | 76.35 | 76.35 | 3.67% | 4,200 |
| Jul 17, 2026 | 72.00 | 75.80 | 71.00 | 73.65 | 73.65 | 2.01% | 4,200 |
| Jul 16, 2026 | 75.80 | 75.80 | 72.20 | 72.20 | 72.20 | -5.00% | 2,400 |
| Jul 15, 2026 | 76.00 | 76.00 | 74.05 | 76.00 | 76.00 | -2.44% | 3,000 |
| Jul 14, 2026 | 78.00 | 82.00 | 77.90 | 77.90 | 77.90 | -5.00% | 8,400 |
| Jul 13, 2026 | 75.05 | 82.00 | 75.05 | 82.00 | 82.00 | 3.80% | 3,600 |
| Jul 8, 2026 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | - | 5,400 |
| Jul 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4.64% | 1,800 |
| Jul 6, 2026 | 71.50 | 75.50 | 71.50 | 75.50 | 75.50 | 4.86% | 2,400 |
| Jul 3, 2026 | 65.40 | 72.00 | 65.40 | 72.00 | 72.00 | 4.65% | 7,200 |
| Jul 2, 2026 | 68.70 | 68.80 | 68.65 | 68.80 | 68.80 | 4.96% | 5,400 |
| Jul 1, 2026 | 65.60 | 65.60 | 65.55 | 65.55 | 65.55 | -5.00% | 1,800 |
| Jun 29, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 1,800 |
| Jun 24, 2026 | 69.95 | 69.95 | 67.00 | 67.00 | 67.00 | 0.53% | 1,800 |
| Jun 23, 2026 | 65.05 | 68.45 | 65.05 | 66.65 | 66.65 | -2.63% | 2,400 |
| Jun 22, 2026 | 61.95 | 68.45 | 61.95 | 68.45 | 68.45 | 4.98% | 10,200 |
| Jun 19, 2026 | 69.00 | 69.00 | 65.20 | 65.20 | 65.20 | -4.96% | 1,800 |
| Jun 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -4.99% | 4,800 |
| Jun 16, 2026 | 74.00 | 74.00 | 67.15 | 72.20 | 72.20 | 2.19% | 9,600 |
| Jun 15, 2026 | 64.10 | 70.65 | 64.10 | 70.65 | 70.65 | 4.98% | 8,400 |
| Jun 12, 2026 | 61.05 | 67.30 | 61.05 | 67.30 | 67.30 | 4.83% | 4,800 |
| Jun 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 600 |
| Jun 10, 2026 | 64.30 | 64.30 | 63.60 | 64.20 | 64.20 | 4.82% | 26,400 |
| Jun 9, 2026 | 61.20 | 61.25 | 55.60 | 61.25 | 61.25 | 4.97% | 5,400 |