Synoptics Technologies Limited (NSE:SYNOPTICS)
India · Delayed Price · Currency is INR 78.10
+1.75 (2.29%)
Jul 24, 2026, 11:07 AM IST
Synoptics Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 58.65 | 58.65 | 53.15 | 58.35 | 58.35 | 4.38% | 5,400 |
| Jun 5, 2026 | 53.35 | 55.95 | 53.35 | 55.90 | 55.90 | 4.78% | 3,000 |
| Jun 4, 2026 | 48.80 | 53.35 | 48.80 | 53.35 | 53.35 | 4.92% | 3,000 |
| Jun 3, 2026 | 48.45 | 50.85 | 48.45 | 50.85 | 50.85 | 4.95% | 1,200 |
| Jun 2, 2026 | 46.20 | 48.45 | 46.20 | 48.45 | 48.45 | 4.98% | 1,200 |
| May 29, 2026 | 50.90 | 50.90 | 46.15 | 46.15 | 46.15 | -4.85% | 1,200 |
| May 27, 2026 | 49.00 | 49.00 | 48.35 | 48.50 | 48.50 | -4.62% | 2,400 |
| May 26, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 4.95% | 3,600 |
| May 25, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.41% | 600 |
| May 22, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -4.46% | 1,200 |
| May 21, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 3.27% | 1,200 |
| May 20, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.96% | 1,200 |
| May 19, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -4.99% | 3,600 |
| May 18, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 1,200 |
| May 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 2,400 |
| May 13, 2026 | 59.25 | 60.00 | 59.25 | 60.00 | 60.00 | 1.69% | 2,400 |
| May 12, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.46% | 3,000 |
| May 11, 2026 | 58.00 | 58.15 | 58.00 | 58.15 | 58.15 | 4.96% | 4,200 |
| May 8, 2026 | 52.80 | 55.40 | 52.80 | 55.40 | 55.40 | 4.92% | 2,400 |
| May 7, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.95% | 10,200 |
| May 5, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -4.96% | 1,200 |
| May 4, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -4.96% | 1,800 |
| Apr 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1,200 |
| Apr 28, 2026 | 56.65 | 61.50 | 56.65 | 61.50 | 61.50 | 3.19% | 4,200 |
| Apr 27, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.94% | 600 |