Synoptics Technologies Limited (NSE:SYNOPTICS)
India · Delayed Price · Currency is INR 48.45
+0.20 (0.41%)
May 25, 2026, 3:01 PM IST
Synoptics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 57.00 | 62.70 | 57.00 | 62.70 | 62.70 | 4.59% | 3,000 |
| Apr 23, 2026 | 63.10 | 63.10 | 59.95 | 59.95 | 59.95 | -4.99% | 7,200 |
| Apr 22, 2026 | 62.50 | 64.35 | 62.50 | 63.10 | 63.10 | 2.85% | 4,200 |
| Apr 21, 2026 | 60.50 | 61.35 | 60.50 | 61.35 | 61.35 | 4.96% | 9,600 |
| Apr 20, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 4.66% | 1,200 |
| Apr 17, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 4.98% | 1,800 |
| Apr 16, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 4.93% | 1,200 |
| Apr 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 4.97% | 1,200 |
| Apr 13, 2026 | 47.60 | 48.30 | 47.60 | 48.30 | 48.30 | 5.00% | 1,200 |
| Apr 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.66% | 3,600 |
| Apr 8, 2026 | 42.05 | 43.95 | 41.80 | 43.95 | 43.95 | 4.89% | 6,600 |
| Apr 7, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.07% | 600 |
| Apr 1, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 3.53% | 600 |
| Mar 30, 2026 | 39.65 | 41.00 | 39.65 | 39.65 | 39.65 | -4.92% | 6,600 |
| Mar 27, 2026 | 43.85 | 43.90 | 41.70 | 41.70 | 41.70 | -4.90% | 9,600 |
| 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 |