Skip to main content
Syncom Formulations (India) Limited (BOM:524470)
India flag India · Delayed Price · Currency is INR
11.86
-0.14 (-1.17%)
At close: Mar 9, 2026

BOM:524470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.0012.2211.9512.0012.00-0.66%170,876
Mar 5, 202612.0112.3911.8812.0812.08-0.33%198,652
Mar 4, 202612.0012.2211.9112.1212.12-1.38%216,206
Mar 2, 202612.0912.5411.3612.2912.29-3.76%213,795
Feb 27, 202612.9412.9812.6712.7712.77-0.55%81,025
Feb 26, 202612.6613.0412.6012.8412.840.71%179,775
Feb 25, 202612.8713.1312.6112.7512.75-0.16%107,548
Feb 24, 202613.1713.3112.5012.7712.77-4.13%148,216
Feb 23, 202613.1613.4913.0513.3213.321.52%102,693
Feb 20, 202613.0613.1813.0013.1213.120.08%86,938
Feb 19, 202613.4513.6113.0713.1113.11-3.74%169,460
Feb 18, 202613.4513.7813.4113.6213.62-0.58%246,680
Feb 17, 202613.4113.7813.3313.7013.701.03%176,175
Feb 16, 202613.9913.9913.3513.5613.56-3.28%239,736
Feb 13, 202614.5814.5813.7414.0214.02-1.54%403,851
Feb 12, 202614.5014.5014.0014.2414.240.28%190,224
Feb 11, 202614.4914.4914.0614.2014.20-1.11%201,407
Feb 10, 202614.5414.8714.3214.3614.360.14%180,497
Feb 9, 202614.0014.5013.8214.3414.345.83%223,540
Feb 6, 202613.5913.6813.2313.5513.55-0.37%103,366
Feb 5, 202614.3014.3013.5213.6013.60-3.20%148,449
Feb 4, 202613.6914.1013.3414.0514.054.93%230,650
Feb 3, 202613.6513.6513.2013.3913.393.00%227,300
Feb 2, 202613.8813.9112.7013.0013.00-3.85%288,678
Feb 1, 202612.9113.9012.8613.5213.525.05%301,415
Jan 30, 202612.1112.9812.1112.8712.872.22%196,970
Jan 29, 202612.8212.9012.2712.5912.590.24%185,033
Jan 28, 202611.7412.6911.7412.5612.565.72%198,143
Jan 27, 202611.8512.0011.6411.8811.88-1.00%191,165
Jan 23, 202612.5812.5811.8512.0012.00-1.72%151,629
Jan 22, 202611.8512.3911.5212.2112.213.83%201,699
Jan 21, 202611.8912.2811.6511.7611.76-3.53%378,095
Jan 20, 202612.9412.9412.1212.1912.19-3.71%212,530
Jan 19, 202612.9612.9812.6112.6612.66-2.39%199,171
Jan 16, 202612.8713.1312.8712.9712.970.15%273,699
Jan 14, 202613.0013.0912.8112.9512.95-0.69%127,072
Jan 13, 202613.1713.3012.9613.0413.04-0.76%175,243
Jan 12, 202613.0113.2012.7813.1413.140.08%637,414
Jan 9, 202613.4213.5513.0913.1313.13-3.10%224,627
Jan 8, 202613.8713.9913.5113.5513.55-3.08%172,821
Jan 7, 202613.7414.1013.7413.9813.980.58%179,608
Jan 6, 202614.3214.3313.8513.9013.90-1.91%173,742
Jan 5, 202614.5414.5814.1314.1714.17-2.07%226,630
Jan 2, 202614.2014.5214.1114.4714.472.55%238,494
Jan 1, 202614.3114.3114.0514.1114.11-1.12%85,218
Dec 31, 202514.5014.5014.1114.2714.271.28%109,040
Dec 30, 202514.1814.4414.0414.0914.09-0.56%140,018
Dec 29, 202514.3814.4814.1014.1714.17-1.80%180,213
Dec 26, 202514.4014.6814.4014.4314.43-1.70%193,404
Dec 24, 202514.9515.3514.6214.6814.68-1.28%187,706
Dec 23, 202514.9514.9714.7114.8714.870.54%107,547
Dec 22, 202514.3414.9214.3414.7914.791.86%142,699
Dec 19, 202514.2614.5714.2614.5214.520.90%81,841
Dec 18, 202514.5114.6414.3314.3914.39-1.77%163,661
Dec 17, 202515.1315.1314.6014.6514.65-1.28%82,724
Dec 16, 202514.8915.0014.7014.8414.84-1.20%116,746
Dec 15, 202514.6515.0514.6515.0215.020.67%111,786
Dec 12, 202514.7715.0314.7714.9214.92-0.13%168,792
Dec 11, 202515.0615.1114.8614.9414.94-0.33%79,375
Dec 10, 202515.2115.3014.9014.9914.99-1.25%65,627
Dec 9, 202514.6615.2214.5015.1815.182.15%176,405
Dec 8, 202515.0015.3814.6514.8614.86-1.65%216,219
Dec 5, 202515.3215.3815.0615.1115.11-1.37%112,765
Dec 4, 202515.3915.4815.2415.3215.32-0.26%104,603
Dec 3, 202515.5015.7615.2815.3615.36-0.71%206,294
Dec 2, 202515.5115.5915.3515.4715.47-0.96%108,261
Dec 1, 202517.9117.9115.4615.6215.62-0.13%188,074
Nov 28, 202515.8415.9215.5715.6415.640.06%131,404
Nov 27, 202515.9015.9615.6015.6315.63-0.57%78,039
Nov 26, 202515.8515.9115.6915.7215.720.64%82,228
Nov 25, 202515.5115.7815.3515.6215.621.10%153,283
Nov 24, 202515.6216.0315.4215.4515.45-2.59%160,509
Nov 21, 202515.9016.0315.8015.8615.86-0.81%73,078
Nov 20, 202516.1516.1615.8015.9915.99-0.68%188,603
Nov 19, 202515.5216.3015.5216.1016.10-1.71%77,164
Nov 18, 202516.5616.7116.2916.3816.38-1.27%82,543
Nov 17, 202516.4117.0916.4116.5916.590.12%161,587
Nov 14, 202516.7716.8916.3816.5716.57-0.60%161,072
Nov 13, 202516.7517.2616.5316.6716.671.58%311,019
Nov 12, 202516.0216.5216.0216.4116.412.50%210,425
Nov 11, 202515.7716.2315.7716.0116.01-0.62%89,152
Nov 10, 202515.7716.2215.7716.1116.110.25%123,339
Nov 7, 202516.1016.2815.9116.0716.07-0.19%175,987
Nov 6, 202516.3516.4016.0416.1016.10-1.41%187,132
Nov 4, 202516.4216.6916.2616.3316.33-1.86%138,808
Nov 3, 202516.2216.7416.2216.6416.640.85%155,473
Oct 31, 202516.5616.7116.4416.5016.50-1.08%186,894
Oct 30, 202516.6116.8916.5816.6816.68-0.36%103,116
Oct 29, 202516.7316.9016.5516.7416.740.78%136,558
Oct 28, 202516.6416.8316.4816.6116.610.06%125,546
Oct 27, 202516.6616.8716.5416.6016.60-0.36%156,881
Oct 24, 202516.5916.9716.5416.6616.66-0.42%89,602
Oct 23, 202516.4616.8616.4616.7316.73-0.18%62,789
Oct 21, 202516.7116.9716.6816.7616.761.70%71,465
Oct 20, 202516.3116.5416.3116.4816.480.73%75,477
Oct 17, 202516.6016.6016.3016.3616.36-0.43%116,120
Oct 16, 202516.2016.7016.2016.4316.430.67%137,122
Oct 15, 202516.1716.5016.1716.3216.32-0.55%117,426
Oct 14, 202516.8416.8416.2816.4116.41-1.38%178,291
Oct 13, 202517.1817.1816.6016.6416.64-2.00%132,778