Syngene International Limited (SYNGENE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 694.10 | 698.00 | 674.30 | 680.50 | 680.50 | 599,750 |
| 02 May 2024 | 691.00 | 696.25 | 685.45 | 687.25 | 687.25 | 1,172,026 |
| 30 Apr 2024 | 695.00 | 701.80 | 688.00 | 689.15 | 689.15 | 650,881 |
| 29 Apr 2024 | 691.20 | 701.30 | 689.15 | 697.20 | 697.20 | 957,669 |
| 26 Apr 2024 | 690.05 | 704.90 | 685.85 | 698.60 | 698.60 | 1,348,826 |
| 25 Apr 2024 | 682.00 | 709.80 | 680.00 | 699.10 | 699.10 | 6,304,386 |
| 24 Apr 2024 | 704.75 | 711.30 | 690.45 | 694.00 | 694.00 | 949,192 |
| 23 Apr 2024 | 712.45 | 714.95 | 693.80 | 701.05 | 701.05 | 963,364 |
| 22 Apr 2024 | 711.60 | 732.80 | 703.00 | 705.25 | 705.25 | 883,710 |
| 19 Apr 2024 | 702.25 | 720.80 | 696.50 | 713.90 | 713.90 | 622,211 |
| 18 Apr 2024 | 715.40 | 716.05 | 705.25 | 708.65 | 708.65 | 773,632 |
| 16 Apr 2024 | 720.65 | 722.95 | 703.55 | 710.85 | 710.85 | 733,967 |
| 15 Apr 2024 | 749.05 | 749.05 | 720.60 | 724.10 | 724.10 | 586,867 |
| 12 Apr 2024 | 745.10 | 767.00 | 736.60 | 749.05 | 749.05 | 2,552,963 |
| 10 Apr 2024 | 731.50 | 741.40 | 729.15 | 732.00 | 732.00 | 891,266 |
| 09 Apr 2024 | 728.85 | 733.45 | 725.75 | 730.70 | 730.70 | 188,195 |
| 08 Apr 2024 | 729.00 | 734.40 | 725.00 | 729.00 | 729.00 | 369,126 |
| 05 Apr 2024 | 727.05 | 735.95 | 724.95 | 729.50 | 729.50 | 299,550 |
| 04 Apr 2024 | 723.80 | 731.10 | 718.05 | 727.90 | 727.90 | 365,333 |
| 03 Apr 2024 | 723.00 | 723.00 | 714.70 | 721.35 | 721.35 | 358,540 |
| 02 Apr 2024 | 704.65 | 729.75 | 704.65 | 723.40 | 723.40 | 1,046,925 |
| 01 Apr 2024 | 700.50 | 710.00 | 700.50 | 708.40 | 708.40 | 388,405 |
| 28 Mar 2024 | 712.10 | 713.90 | 698.65 | 702.55 | 702.55 | 795,692 |
| 27 Mar 2024 | 708.90 | 715.85 | 702.50 | 711.95 | 711.95 | 628,140 |
| 26 Mar 2024 | 696.55 | 711.35 | 692.20 | 705.15 | 705.15 | 711,724 |
| 22 Mar 2024 | 689.20 | 701.65 | 686.40 | 698.45 | 698.45 | 613,191 |
| 21 Mar 2024 | 678.95 | 692.95 | 677.35 | 685.25 | 685.25 | 889,143 |
| 20 Mar 2024 | 673.00 | 678.95 | 665.05 | 676.05 | 676.05 | 378,448 |
| 19 Mar 2024 | 682.00 | 682.00 | 662.05 | 674.45 | 674.45 | 747,700 |
| 18 Mar 2024 | 677.20 | 684.50 | 670.05 | 682.00 | 682.00 | 482,723 |
| 15 Mar 2024 | 675.85 | 687.90 | 671.90 | 673.70 | 673.70 | 951,250 |
| 14 Mar 2024 | 670.00 | 679.50 | 660.35 | 676.55 | 676.55 | 909,994 |
| 13 Mar 2024 | 697.00 | 697.40 | 665.25 | 670.45 | 670.45 | 771,428 |
| 12 Mar 2024 | 683.00 | 698.50 | 682.15 | 693.70 | 693.70 | 1,064,897 |
| 11 Mar 2024 | 693.75 | 699.30 | 682.10 | 685.15 | 685.15 | 943,054 |
| 07 Mar 2024 | 690.00 | 694.45 | 683.70 | 691.20 | 691.20 | 822,173 |
| 06 Mar 2024 | 690.00 | 692.90 | 678.60 | 688.10 | 688.10 | 2,102,975 |
| 05 Mar 2024 | 700.00 | 700.50 | 685.20 | 692.90 | 692.90 | 384,800 |
| 04 Mar 2024 | 711.25 | 713.75 | 696.00 | 697.10 | 697.10 | 1,099,072 |
| 01 Mar 2024 | 710.25 | 711.00 | 701.25 | 705.55 | 705.55 | 541,119 |
| 29 Feb 2024 | 704.95 | 709.10 | 695.55 | 706.05 | 706.05 | 1,081,264 |
| 28 Feb 2024 | 728.05 | 731.00 | 702.00 | 708.90 | 708.90 | 612,372 |
| 27 Feb 2024 | 731.00 | 736.90 | 721.80 | 727.50 | 727.50 | 608,881 |
| 26 Feb 2024 | 744.45 | 747.35 | 728.70 | 730.75 | 730.75 | 376,301 |
| 23 Feb 2024 | 746.00 | 752.70 | 738.95 | 744.50 | 744.50 | 460,750 |
| 22 Feb 2024 | 749.25 | 751.50 | 738.70 | 748.15 | 748.15 | 310,022 |
| 21 Feb 2024 | 762.25 | 765.10 | 746.10 | 747.90 | 747.90 | 296,705 |
| 20 Feb 2024 | 757.50 | 767.05 | 751.00 | 755.10 | 755.10 | 320,180 |
| 19 Feb 2024 | 770.00 | 772.95 | 762.00 | 763.25 | 763.25 | 340,602 |
| 16 Feb 2024 | 755.60 | 774.00 | 752.30 | 764.70 | 764.70 | 964,364 |
| 15 Feb 2024 | 754.60 | 761.75 | 746.95 | 751.85 | 751.85 | 315,961 |
| 14 Feb 2024 | 740.00 | 753.00 | 735.25 | 749.95 | 749.95 | 297,786 |
| 13 Feb 2024 | 740.35 | 748.50 | 733.45 | 745.55 | 745.55 | 363,973 |
| 12 Feb 2024 | 755.95 | 755.95 | 736.40 | 739.85 | 739.85 | 1,039,026 |
| 09 Feb 2024 | 730.95 | 751.95 | 722.45 | 748.30 | 748.30 | 1,034,372 |
| 08 Feb 2024 | 752.50 | 756.55 | 727.85 | 735.35 | 735.35 | 760,730 |
| 07 Feb 2024 | 773.00 | 773.00 | 751.05 | 752.30 | 752.30 | 545,031 |
| 06 Feb 2024 | 734.80 | 771.50 | 734.80 | 769.85 | 769.85 | 1,530,997 |
| 05 Feb 2024 | 742.00 | 751.20 | 739.20 | 741.50 | 741.50 | 695,607 |
| 02 Feb 2024 | 747.50 | 756.40 | 739.75 | 744.05 | 744.05 | 2,037,994 |
| 01 Feb 2024 | 750.00 | 754.85 | 739.10 | 746.60 | 746.60 | 929,158 |
| 31 Jan 2024 | 718.50 | 753.45 | 715.60 | 750.50 | 750.50 | 2,208,093 |
| 30 Jan 2024 | 683.55 | 720.40 | 683.05 | 716.85 | 716.85 | 1,884,946 |
| 29 Jan 2024 | 662.50 | 685.00 | 662.50 | 683.25 | 683.25 | 2,379,976 |
| 25 Jan 2024 | 699.30 | 699.75 | 680.00 | 685.30 | 685.30 | 2,081,246 |
| 24 Jan 2024 | 681.50 | 698.00 | 680.20 | 695.65 | 695.65 | 812,877 |
| 23 Jan 2024 | 685.00 | 690.75 | 680.00 | 681.10 | 681.10 | 957,686 |
| 19 Jan 2024 | 700.00 | 701.90 | 692.00 | 696.00 | 696.00 | 651,806 |
| 18 Jan 2024 | 702.40 | 707.75 | 684.30 | 696.65 | 696.65 | 1,588,610 |
| 17 Jan 2024 | 709.30 | 711.50 | 698.55 | 702.60 | 702.60 | 2,730,217 |
| 16 Jan 2024 | 727.10 | 727.10 | 711.20 | 717.20 | 717.20 | 2,106,087 |
| 15 Jan 2024 | 734.00 | 739.00 | 719.85 | 734.10 | 734.10 | 1,001,921 |
| 12 Jan 2024 | 749.80 | 749.80 | 724.30 | 731.90 | 731.90 | 984,412 |
| 11 Jan 2024 | 719.60 | 745.00 | 716.75 | 742.50 | 742.50 | 1,638,413 |
| 10 Jan 2024 | 721.65 | 726.00 | 712.30 | 715.85 | 715.85 | 526,606 |
| 09 Jan 2024 | 714.60 | 728.00 | 713.35 | 721.65 | 721.65 | 979,691 |
| 08 Jan 2024 | 721.25 | 727.00 | 708.10 | 713.95 | 713.95 | 612,583 |
| 05 Jan 2024 | 732.80 | 733.35 | 717.55 | 723.60 | 723.60 | 771,509 |
| 04 Jan 2024 | 728.00 | 733.20 | 720.00 | 728.90 | 728.90 | 864,004 |
| 03 Jan 2024 | 722.80 | 730.00 | 714.10 | 723.65 | 723.65 | 696,719 |
| 02 Jan 2024 | 714.95 | 724.30 | 708.00 | 721.70 | 721.70 | 1,508,789 |
| 01 Jan 2024 | 702.30 | 711.90 | 701.30 | 709.75 | 709.75 | 487,675 |
| 29 Dec 2023 | 700.00 | 707.30 | 696.10 | 701.45 | 701.45 | 1,197,119 |
| 28 Dec 2023 | 699.45 | 703.70 | 695.25 | 699.60 | 699.60 | 1,085,647 |
| 27 Dec 2023 | 705.00 | 707.10 | 695.00 | 696.95 | 696.95 | 1,349,525 |
| 26 Dec 2023 | 711.45 | 714.35 | 696.40 | 700.20 | 700.20 | 948,066 |
| 22 Dec 2023 | 686.45 | 708.00 | 682.95 | 705.15 | 705.15 | 1,438,386 |
| 21 Dec 2023 | 684.55 | 689.50 | 675.60 | 682.60 | 682.60 | 1,728,709 |
| 20 Dec 2023 | 702.05 | 709.10 | 685.10 | 689.30 | 689.30 | 901,287 |
| 19 Dec 2023 | 705.90 | 710.50 | 694.40 | 702.95 | 702.95 | 906,111 |
| 18 Dec 2023 | 704.00 | 715.00 | 699.45 | 703.45 | 703.45 | 646,710 |
| 15 Dec 2023 | 695.00 | 704.00 | 694.00 | 702.10 | 702.10 | 607,206 |
| 14 Dec 2023 | 700.30 | 704.25 | 692.75 | 696.15 | 696.15 | 941,776 |
| 13 Dec 2023 | 706.00 | 706.00 | 681.00 | 698.65 | 698.65 | 1,441,125 |
| 12 Dec 2023 | 715.00 | 715.95 | 700.05 | 703.55 | 703.55 | 1,815,778 |
| 11 Dec 2023 | 723.00 | 723.05 | 709.20 | 712.65 | 712.65 | 2,388,502 |
| 08 Dec 2023 | 734.00 | 737.35 | 716.70 | 723.10 | 723.10 | 942,614 |
| 07 Dec 2023 | 725.00 | 730.50 | 713.15 | 728.35 | 728.35 | 1,062,415 |
| 06 Dec 2023 | 733.00 | 739.85 | 720.00 | 721.30 | 721.30 | 1,269,070 |
| 05 Dec 2023 | 745.20 | 748.00 | 726.65 | 733.40 | 733.40 | 1,593,526 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.