SYNGENE.NSSYNGENE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $625.70 | $635.45 | $619.85 | $633.80 | 567,837 |
| 1/9/2026 | $632.90 | $636.00 | $619.30 | $626.90 | 944,886 |
| 1/8/2026 | $656.95 | $659.25 | $630.75 | $632.90 | 822,090 |
| 1/7/2026 | $659.00 | $678.95 | $652.35 | $656.75 | 2.46M |
| 1/6/2026 | $654.00 | $659.55 | $650.10 | $655.65 | 394,368 |
| 1/5/2026 | $658.35 | $664.60 | $653.15 | $655.40 | 394,685 |
| 1/2/2026 | $650.10 | $660.85 | $647.55 | $658.40 | 290,474 |
| 1/1/2026 | $650.05 | $652.40 | $642.15 | $650.20 | 148,236 |
| 12/31/2025 | $645.00 | $653.75 | $641.70 | $651.00 | 218,614 |
| 12/30/2025 | $655.55 | $655.55 | $638.00 | $643.75 | 353,709 |
| 12/29/2025 | $657.90 | $659.45 | $651.30 | $655.55 | 495,480 |
| 12/26/2025 | $650.95 | $656.25 | $648.80 | $654.65 | 132,286 |
| 12/24/2025 | $658.55 | $661.00 | $651.50 | $652.95 | 810,157 |
| 12/23/2025 | $659.00 | $662.05 | $655.65 | $658.55 | 188,354 |
| 12/22/2025 | $653.50 | $663.15 | $652.25 | $659.00 | 363,101 |
| 12/19/2025 | $658.00 | $665.30 | $643.95 | $654.15 | 664,093 |
| 12/18/2025 | $646.50 | $660.25 | $641.25 | $657.10 | 952,916 |
| 12/17/2025 | $642.00 | $652.95 | $642.00 | $646.50 | 888,932 |
| 12/16/2025 | $658.00 | $661.20 | $642.80 | $646.35 | 494,479 |
| 12/15/2025 | $647.00 | $661.20 | $646.95 | $660.35 | 758,214 |
| 12/12/2025 | $640.85 | $652.70 | $639.90 | $647.00 | 777,448 |
| 12/11/2025 | $627.40 | $643.90 | $625.15 | $640.85 | 171,610 |
| 12/10/2025 | $627.95 | $634.25 | $626.00 | $629.35 | 645,256 |
| 12/9/2025 | $628.00 | $635.00 | $623.65 | $627.15 | 194,522 |
| 12/8/2025 | $638.00 | $639.80 | $625.00 | $632.15 | 597,650 |
| 12/5/2025 | $639.00 | $644.00 | $631.10 | $639.80 | 433,955 |
| 12/4/2025 | $631.00 | $644.95 | $631.00 | $642.35 | 337,969 |
| 12/3/2025 | $635.40 | $643.80 | $631.30 | $636.20 | 235,584 |
| 12/2/2025 | $642.00 | $647.15 | $634.70 | $637.30 | 351,135 |
| 12/1/2025 | $651.50 | $652.10 | $639.10 | $645.45 | 293,789 |
| 11/28/2025 | $640.00 | $651.80 | $637.05 | $648.30 | 408,631 |
| 11/27/2025 | $650.70 | $650.70 | $638.20 | $640.00 | 180,634 |
| 11/26/2025 | $641.75 | $649.00 | $641.20 | $646.85 | 171,649 |
| 11/25/2025 | $643.00 | $643.85 | $637.80 | $642.05 | 421,098 |
| 11/24/2025 | $633.00 | $646.45 | $630.25 | $639.70 | 826,480 |
| 11/21/2025 | $633.00 | $639.80 | $626.70 | $629.25 | 299,192 |
| 11/19/2025 | $644.30 | $646.10 | $630.80 | $634.85 | 713,675 |
| 11/18/2025 | $650.05 | $653.00 | $641.55 | $643.10 | 547,823 |
| 11/17/2025 | $654.55 | $658.50 | $649.20 | $652.15 | 486,435 |
| 11/14/2025 | $662.10 | $666.60 | $650.50 | $654.40 | 491,837 |
| 11/13/2025 | $663.85 | $673.40 | $660.50 | $662.10 | 1.10M |
| 11/12/2025 | $649.30 | $667.40 | $640.65 | $663.85 | 1.16M |
| 11/11/2025 | $640.00 | $655.95 | $632.65 | $644.90 | 2.47M |
| 11/10/2025 | $612.00 | $632.80 | $609.40 | $630.20 | 391,199 |
| 11/7/2025 | $611.50 | $622.00 | $608.60 | $616.30 | 1.91M |
| 11/6/2025 | $635.25 | $653.90 | $616.00 | $620.60 | 1.64M |
| 11/4/2025 | $657.80 | $659.85 | $643.60 | $646.55 | 367,631 |
| 11/3/2025 | $654.55 | $660.80 | $652.35 | $657.80 | 308,424 |
| 10/31/2025 | $654.40 | $657.55 | $647.05 | $650.10 | 435,699 |
| 10/30/2025 | $657.40 | $660.05 | $643.45 | $650.65 | 379,954 |
| 10/29/2025 | $657.50 | $662.65 | $656.00 | $659.25 | 192,789 |
| 10/28/2025 | $658.00 | $664.25 | $652.45 | $657.50 | 342,641 |
| 10/27/2025 | $662.00 | $666.80 | $658.10 | $660.40 | 308,585 |
| 10/24/2025 | $666.15 | $667.85 | $655.40 | $659.85 | 687,880 |
| 10/23/2025 | $644.00 | $664.25 | $642.00 | $661.25 | 1.03M |
| 10/21/2025 | $643.90 | $646.45 | $641.00 | $641.85 | 25,485 |
| 10/20/2025 | $639.95 | $646.50 | $638.75 | $643.90 | 333,114 |
| 10/17/2025 | $644.40 | $644.65 | $631.50 | $638.65 | 306,211 |
| 10/16/2025 | $628.50 | $648.50 | $628.10 | $640.40 | 789,430 |
| 10/15/2025 | $625.55 | $631.70 | $625.10 | $628.10 | 640,089 |
| 10/14/2025 | $634.00 | $635.30 | $617.55 | $625.65 | 719,369 |