Syngene International Limited (BOM:539268)
India
· Delayed Price · Currency is INR 642.40
+6.60 (1.04%)
At close: Dec 4, 2025
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 641.00 | 643.10 | 631.35 | 639.00 | 639.00 | -0.53% | 9,817 |
| Dec 4, 2025 | 638.40 | 644.80 | 632.70 | 642.40 | 642.40 | 1.04% | 10,673 |
| Dec 3, 2025 | 638.80 | 643.70 | 631.90 | 635.80 | 635.80 | -0.02% | 8,556 |
| Dec 2, 2025 | 635.20 | 646.85 | 634.95 | 635.95 | 635.95 | -1.33% | 9,080 |
| Dec 1, 2025 | 650.05 | 650.05 | 639.55 | 644.55 | 644.55 | -0.66% | 17,035 |
| Nov 28, 2025 | 640.50 | 651.80 | 636.65 | 648.85 | 648.85 | 1.30% | 26,584 |
| Nov 27, 2025 | 649.00 | 649.00 | 639.00 | 640.50 | 640.50 | -1.00% | 11,921 |
| Nov 26, 2025 | 641.15 | 648.80 | 640.80 | 647.00 | 647.00 | 0.72% | 17,518 |
| Nov 25, 2025 | 644.75 | 644.75 | 638.40 | 642.35 | 642.35 | 0.39% | 19,470 |
| Nov 24, 2025 | 628.45 | 646.20 | 628.45 | 639.85 | 639.85 | 1.64% | 40,236 |
| Nov 21, 2025 | 631.05 | 639.70 | 627.10 | 629.50 | 629.50 | -0.79% | 7,538 |
| Nov 20, 2025 | 638.70 | 638.70 | 631.00 | 634.50 | 634.50 | -0.07% | 8,816 |
| Nov 19, 2025 | 637.15 | 644.80 | 631.10 | 634.95 | 634.95 | -1.22% | 7,562 |
| Nov 18, 2025 | 651.95 | 652.00 | 641.30 | 642.80 | 642.80 | -1.35% | 26,835 |
| Nov 17, 2025 | 672.60 | 672.60 | 650.00 | 651.60 | 651.60 | -0.39% | 9,954 |
| Nov 14, 2025 | 670.00 | 670.00 | 650.75 | 654.15 | 654.15 | -1.16% | 8,137 |
| Nov 13, 2025 | 659.55 | 672.55 | 659.55 | 661.80 | 661.80 | -0.28% | 26,962 |
| Nov 12, 2025 | 649.00 | 667.10 | 641.00 | 663.65 | 663.65 | 2.83% | 35,141 |
| Nov 11, 2025 | 630.75 | 655.50 | 630.75 | 645.40 | 645.40 | 2.44% | 141,431 |
| Nov 10, 2025 | 606.45 | 632.60 | 606.45 | 630.00 | 630.00 | 2.18% | 26,000 |
| Nov 7, 2025 | 613.05 | 621.75 | 608.65 | 616.55 | 616.55 | -0.70% | 949,289 |
| Nov 6, 2025 | 638.55 | 652.80 | 617.00 | 620.90 | 620.90 | -3.92% | 626,616 |
| Nov 4, 2025 | 632.65 | 659.00 | 632.65 | 646.20 | 646.20 | -1.76% | 41,189 |
| Nov 3, 2025 | 653.65 | 660.45 | 653.00 | 657.75 | 657.75 | 1.15% | 21,439 |
| Oct 31, 2025 | 652.80 | 657.00 | 648.40 | 650.30 | 650.30 | -0.04% | 4,122 |
| Oct 30, 2025 | 655.15 | 659.35 | 644.40 | 650.55 | 650.55 | -1.30% | 17,394 |
| Oct 29, 2025 | 658.15 | 663.15 | 656.40 | 659.10 | 659.10 | 0.30% | 4,095 |
| Oct 28, 2025 | 658.00 | 663.35 | 652.45 | 657.15 | 657.15 | -0.47% | 9,383 |
| Oct 27, 2025 | 658.85 | 666.60 | 658.00 | 660.25 | 660.25 | -0.02% | 26,983 |
| Oct 24, 2025 | 668.75 | 668.75 | 655.45 | 660.40 | 660.40 | -0.29% | 24,845 |
| Oct 23, 2025 | 644.05 | 664.25 | 642.20 | 662.30 | 662.30 | 3.19% | 17,726 |
| Oct 21, 2025 | 644.00 | 645.85 | 640.20 | 641.80 | 641.80 | -0.34% | 3,364 |
| Oct 20, 2025 | 636.65 | 646.05 | 636.65 | 644.00 | 644.00 | 0.89% | 8,136 |
| Oct 17, 2025 | 647.65 | 647.65 | 631.95 | 638.35 | 638.35 | -0.37% | 18,276 |
| Oct 16, 2025 | 630.00 | 648.20 | 628.20 | 640.75 | 640.75 | 2.01% | 50,033 |
| Oct 15, 2025 | 626.00 | 631.30 | 625.20 | 628.15 | 628.15 | 0.35% | 24,244 |
| Oct 14, 2025 | 633.75 | 635.60 | 617.65 | 625.95 | 625.95 | -1.23% | 93,645 |
| Oct 13, 2025 | 641.30 | 649.00 | 631.45 | 633.75 | 633.75 | -2.72% | 20,369 |
| Oct 10, 2025 | 632.25 | 656.20 | 631.00 | 651.50 | 651.50 | 2.15% | 22,039 |
| Oct 9, 2025 | 628.05 | 643.15 | 628.05 | 637.80 | 637.80 | 1.12% | 20,107 |
| Oct 8, 2025 | 633.55 | 637.00 | 628.00 | 630.75 | 630.75 | -0.30% | 40,440 |
| Oct 7, 2025 | 625.05 | 641.30 | 625.05 | 632.65 | 632.65 | -0.24% | 15,285 |
| Oct 6, 2025 | 635.25 | 640.00 | 627.00 | 634.20 | 634.20 | -0.21% | 1,180,563 |
| Oct 3, 2025 | 635.95 | 640.00 | 627.75 | 635.55 | 635.55 | 0.67% | 13,495 |
| Oct 1, 2025 | 624.55 | 636.25 | 624.55 | 631.35 | 631.35 | 1.27% | 14,923 |
| Sep 30, 2025 | 614.95 | 625.45 | 614.60 | 623.45 | 623.45 | 1.41% | 19,709 |
| Sep 29, 2025 | 611.25 | 622.05 | 607.70 | 614.80 | 614.80 | 0.81% | 15,915 |
| Sep 26, 2025 | 625.70 | 633.95 | 608.40 | 609.85 | 609.85 | -4.37% | 30,931 |
| Sep 25, 2025 | 642.30 | 642.30 | 635.25 | 637.75 | 637.75 | -0.51% | 6,337 |
| Sep 24, 2025 | 642.05 | 645.25 | 639.00 | 641.00 | 641.00 | -0.40% | 7,523 |