tiprankstipranks
Trending News
More News >
Syngene International Ltd. (IN:SYNGENE)
:SYNGENE
India Market
Advertisement

Syngene International Ltd. (SYNGENE) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
658.15
663.15
656.40
659.10
659.10
+0.30%
4,095
0.10
Oct 28, 2025
658.00
663.35
652.45
657.15
657.15
-0.47%
9,383
0.24
Oct 27, 2025
658.85
666.60
658.00
660.25
660.25
-0.02%
26,983
0.67
Oct 24, 2025
668.75
668.75
655.45
660.40
660.40
-0.29%
24,845
0.59
Oct 23, 2025
644.05
664.25
642.20
662.30
662.30
+3.19%
17,726
0.41
Oct 21, 2025
644.00
645.85
640.20
641.80
641.80
-0.34%
3,364
0.08
Oct 20, 2025
636.65
646.05
636.65
644.00
644.00
+0.89%
8,136
0.19
Oct 17, 2025
647.65
647.65
631.95
638.35
638.35
-0.37%
18,276
0.41
Oct 16, 2025
630.00
648.20
628.20
640.75
640.75
+2.01%
50,033
1.13
Oct 15, 2025
626.00
631.30
625.20
628.15
628.15
+0.35%
24,244
0.53
Oct 14, 2025
633.75
635.60
617.65
625.95
625.95
-1.23%
93,645
2.12
Oct 13, 2025
641.30
649.00
631.45
633.75
633.75
-2.72%
20,369
0.46
Oct 10, 2025
632.25
656.20
631.00
651.50
651.50
+2.15%
22,039
0.50
Oct 09, 2025
628.05
643.15
628.05
637.80
637.80
+1.12%
20,107
0.46
Oct 08, 2025
633.55
637.00
628.00
630.75
630.75
-0.30%
40,440
0.93
Oct 07, 2025
625.05
641.30
625.05
632.65
632.65
-0.24%
15,285
0.35
Oct 06, 2025
635.25
640.00
627.00
634.20
634.20
-0.21%
1,180,563
47.42
Oct 03, 2025
635.95
640.00
627.75
635.55
635.55
+0.67%
13,495
0.54
Oct 01, 2025
624.55
636.25
624.55
631.35
631.35
+1.27%
14,923
0.60
Sep 30, 2025
614.95
625.45
614.60
623.45
623.45
+1.41%
19,709
0.79
Sep 29, 2025
611.25
622.05
607.70
614.80
614.80
+0.81%
15,915
0.64
Sep 26, 2025
625.70
633.95
608.40
609.85
609.85
-4.37%
30,931
1.24
Sep 25, 2025
642.30
642.30
635.25
637.75
637.75
-0.51%
6,337
0.25
Sep 24, 2025
642.05
645.25
639.00
641.00
641.00
-0.40%
7,523
0.29
Sep 23, 2025
658.95
659.00
641.90
643.55
643.55
-1.78%
6,888
0.27
Sep 22, 2025
666.70
668.20
652.00
655.20
655.20
-1.57%
13,689
0.52
Sep 19, 2025
653.40
666.85
653.40
665.65
665.65
+1.11%
17,464
0.67
Sep 18, 2025
653.00
659.40
649.35
658.35
658.35
+1.11%
4,908
0.19
Sep 17, 2025
655.55
662.10
650.05
651.15
651.15
-0.90%
6,523
0.25
Sep 16, 2025
669.20
672.20
653.80
657.05
657.05
-2.05%
24,269
0.93
Sep 15, 2025
655.05
673.85
655.05
670.80
670.80
+0.99%
43,014
1.68
Sep 12, 2025
664.60
666.60
659.15
664.20
664.20
+0.55%
11,207
0.44
Sep 11, 2025
653.05
663.95
652.25
660.55
660.55
+1.17%
22,909
0.88
Sep 10, 2025
658.45
658.45
645.45
652.90
652.90
+1.24%
26,588
1.03
Sep 09, 2025
641.00
651.70
627.75
644.90
644.90
-0.69%
20,086
0.77
Sep 08, 2025
657.90
657.90
642.60
649.40
649.40
+0.19%
6,503
0.25
Sep 05, 2025
656.45
662.05
644.65
648.20
648.20
-1.26%
5,969
0.23
Sep 04, 2025
654.10
665.50
654.10
656.45
656.45
+0.65%
17,684
0.67
Sep 03, 2025
638.00
653.30
634.95
652.20
652.20
+2.61%
12,998
0.50
Sep 02, 2025
634.05
637.65
630.45
635.60
635.60
+0.08%
6,866
0.26
Sep 01, 2025
624.95
637.05
624.90
635.10
635.10
+1.54%
8,170
0.31
Aug 29, 2025
639.00
639.00
624.50
625.45
625.45
-0.71%
18,329
0.69
Aug 28, 2025
651.85
651.85
627.30
629.95
629.95
-2.88%
18,897
0.71
Aug 26, 2025
667.80
667.80
647.55
648.65
648.65
-2.79%
7,936
0.30
Aug 25, 2025
665.45
672.20
664.50
667.30
667.30
+0.07%
7,517
0.28
Aug 22, 2025
669.75
673.55
664.95
666.80
666.80
-0.19%
7,493
0.27
Aug 21, 2025
661.30
676.50
661.30
668.10
668.10
+0.09%
8,756
0.31
Aug 20, 2025
681.80
683.25
665.90
667.50
667.50
-2.31%
9,002
0.32
Aug 19, 2025
653.85
684.00
653.85
683.25
683.25
+2.97%
8,704
0.30
Aug 18, 2025
668.40
681.20
663.00
663.55
663.55
-0.64%
20,502
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis