Syncom Formulations (India) Limited (BOM:524470)
India
· Delayed Price · Currency is INR 13.95
-0.10 (-0.71%)
At close: Apr 28, 2026
BOM:524470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.88 | 14.11 | 13.65 | 13.77 | 13.77 | -1.29% | 239,951 |
| Apr 28, 2026 | 13.74 | 14.14 | 13.74 | 13.95 | 13.95 | -0.71% | 209,688 |
| Apr 27, 2026 | 13.55 | 14.10 | 13.53 | 14.05 | 14.05 | 4.38% | 133,093 |
| Apr 24, 2026 | 13.81 | 14.03 | 13.39 | 13.46 | 13.46 | -3.10% | 218,303 |
| Apr 23, 2026 | 13.99 | 14.14 | 13.70 | 13.89 | 13.89 | 0.87% | 190,999 |
| Apr 22, 2026 | 13.53 | 13.95 | 13.53 | 13.77 | 13.77 | 0.81% | 219,752 |
| Apr 21, 2026 | 13.70 | 13.88 | 13.62 | 13.66 | 13.66 | 0.07% | 276,772 |
| Apr 20, 2026 | 14.39 | 14.39 | 13.47 | 13.65 | 13.65 | -4.81% | 436,000 |
| Apr 17, 2026 | 13.92 | 14.45 | 13.76 | 14.34 | 14.34 | 2.80% | 604,963 |
| Apr 16, 2026 | 13.80 | 14.16 | 13.74 | 13.95 | 13.95 | 1.09% | 183,556 |
| Apr 15, 2026 | 13.75 | 13.85 | 13.57 | 13.80 | 13.80 | 3.22% | 440,530 |
| Apr 13, 2026 | 12.54 | 13.56 | 12.54 | 13.37 | 13.37 | -1.55% | 482,737 |
| Apr 10, 2026 | 13.04 | 13.90 | 13.04 | 13.58 | 13.58 | 4.46% | 448,241 |
| Apr 9, 2026 | 13.30 | 13.41 | 12.81 | 13.00 | 13.00 | -0.84% | 326,530 |
| Apr 8, 2026 | 13.40 | 13.40 | 12.69 | 13.11 | 13.11 | 7.02% | 524,772 |
| Apr 7, 2026 | 11.87 | 12.41 | 11.66 | 12.25 | 12.25 | 4.43% | 218,624 |
| Apr 6, 2026 | 11.53 | 11.78 | 11.13 | 11.73 | 11.73 | 3.81% | 258,766 |
| Apr 2, 2026 | 11.01 | 11.46 | 10.72 | 11.30 | 11.30 | 0.98% | 431,126 |
| Apr 1, 2026 | 10.40 | 11.30 | 10.40 | 11.19 | 11.19 | 8.64% | 365,119 |
| Mar 30, 2026 | 10.62 | 10.89 | 10.21 | 10.30 | 10.30 | -5.94% | 569,625 |
| Mar 27, 2026 | 11.56 | 11.56 | 10.91 | 10.95 | 10.95 | -5.28% | 406,610 |
| Mar 25, 2026 | 11.36 | 11.79 | 11.36 | 11.56 | 11.56 | 1.58% | 248,087 |
| Mar 24, 2026 | 11.75 | 11.75 | 11.05 | 11.38 | 11.38 | 1.25% | 298,469 |
| Mar 23, 2026 | 11.73 | 11.74 | 11.13 | 11.24 | 11.24 | -4.75% | 357,400 |
| Mar 20, 2026 | 11.62 | 12.03 | 11.62 | 11.80 | 11.80 | 0.60% | 146,520 |
| Mar 19, 2026 | 11.82 | 11.95 | 11.64 | 11.73 | 11.73 | -1.84% | 165,773 |
| Mar 18, 2026 | 11.84 | 12.15 | 11.69 | 11.95 | 11.95 | 2.84% | 277,680 |
| Mar 17, 2026 | 11.62 | 12.10 | 11.50 | 11.62 | 11.62 | -1.69% | 212,039 |
| Mar 16, 2026 | 12.05 | 12.11 | 11.67 | 11.82 | 11.82 | -2.15% | 304,914 |
| Mar 13, 2026 | 12.20 | 12.31 | 11.94 | 12.08 | 12.08 | -2.42% | 173,194 |
| Mar 12, 2026 | 12.45 | 12.60 | 12.06 | 12.38 | 12.38 | -0.24% | 88,954 |
| Mar 11, 2026 | 12.68 | 12.68 | 12.27 | 12.41 | 12.41 | 1.14% | 147,042 |
| Mar 10, 2026 | 12.10 | 12.30 | 11.93 | 12.27 | 12.27 | 3.46% | 86,515 |
| Mar 9, 2026 | 11.91 | 11.99 | 11.53 | 11.86 | 11.86 | -1.17% | 196,856 |
| Mar 6, 2026 | 12.00 | 12.22 | 11.95 | 12.00 | 12.00 | -0.66% | 170,876 |
| Mar 5, 2026 | 12.01 | 12.39 | 11.88 | 12.08 | 12.08 | -0.33% | 198,652 |
| Mar 4, 2026 | 12.00 | 12.22 | 11.91 | 12.12 | 12.12 | -1.38% | 216,206 |
| Mar 2, 2026 | 12.09 | 12.54 | 11.36 | 12.29 | 12.29 | -3.76% | 213,795 |
| Feb 27, 2026 | 12.94 | 12.98 | 12.67 | 12.77 | 12.77 | -0.55% | 81,025 |
| Feb 26, 2026 | 12.66 | 13.04 | 12.60 | 12.84 | 12.84 | 0.71% | 179,775 |
| Feb 25, 2026 | 12.87 | 13.13 | 12.61 | 12.75 | 12.75 | -0.16% | 107,548 |
| Feb 24, 2026 | 13.17 | 13.31 | 12.50 | 12.77 | 12.77 | -4.13% | 148,216 |
| Feb 23, 2026 | 13.16 | 13.49 | 13.05 | 13.32 | 13.32 | 1.52% | 102,693 |
| Feb 20, 2026 | 13.06 | 13.18 | 13.00 | 13.12 | 13.12 | 0.08% | 86,938 |
| Feb 19, 2026 | 13.45 | 13.61 | 13.07 | 13.11 | 13.11 | -3.74% | 169,460 |
| Feb 18, 2026 | 13.45 | 13.78 | 13.41 | 13.62 | 13.62 | -0.58% | 246,680 |
| Feb 17, 2026 | 13.41 | 13.78 | 13.33 | 13.70 | 13.70 | 1.03% | 176,175 |
| Feb 16, 2026 | 13.99 | 13.99 | 13.35 | 13.56 | 13.56 | -3.28% | 239,736 |
| Feb 13, 2026 | 14.58 | 14.58 | 13.74 | 14.02 | 14.02 | -1.54% | 403,851 |
| Feb 12, 2026 | 14.50 | 14.50 | 14.00 | 14.24 | 14.24 | 0.28% | 190,224 |
| Feb 11, 2026 | 14.49 | 14.49 | 14.06 | 14.20 | 14.20 | -1.11% | 201,407 |
| Feb 10, 2026 | 14.54 | 14.87 | 14.32 | 14.36 | 14.36 | 0.14% | 180,497 |
| Feb 9, 2026 | 14.00 | 14.50 | 13.82 | 14.34 | 14.34 | 5.83% | 223,540 |
| Feb 6, 2026 | 13.59 | 13.68 | 13.23 | 13.55 | 13.55 | -0.37% | 103,366 |
| Feb 5, 2026 | 14.30 | 14.30 | 13.52 | 13.60 | 13.60 | -3.20% | 148,449 |
| Feb 4, 2026 | 13.69 | 14.10 | 13.34 | 14.05 | 14.05 | 4.93% | 230,650 |
| Feb 3, 2026 | 13.65 | 13.65 | 13.20 | 13.39 | 13.39 | 3.00% | 227,300 |
| Feb 2, 2026 | 13.88 | 13.91 | 12.70 | 13.00 | 13.00 | -3.85% | 288,678 |
| Feb 1, 2026 | 12.91 | 13.90 | 12.86 | 13.52 | 13.52 | 5.05% | 301,415 |
| Jan 30, 2026 | 12.11 | 12.98 | 12.11 | 12.87 | 12.87 | 2.22% | 196,970 |
| Jan 29, 2026 | 12.82 | 12.90 | 12.27 | 12.59 | 12.59 | 0.24% | 185,033 |
| Jan 28, 2026 | 11.74 | 12.69 | 11.74 | 12.56 | 12.56 | 5.72% | 198,143 |
| Jan 27, 2026 | 11.85 | 12.00 | 11.64 | 11.88 | 11.88 | -1.00% | 191,165 |
| Jan 23, 2026 | 12.58 | 12.58 | 11.85 | 12.00 | 12.00 | -1.72% | 151,629 |
| Jan 22, 2026 | 11.85 | 12.39 | 11.52 | 12.21 | 12.21 | 3.83% | 201,699 |
| Jan 21, 2026 | 11.89 | 12.28 | 11.65 | 11.76 | 11.76 | -3.53% | 378,095 |
| Jan 20, 2026 | 12.94 | 12.94 | 12.12 | 12.19 | 12.19 | -3.71% | 212,530 |
| Jan 19, 2026 | 12.96 | 12.98 | 12.61 | 12.66 | 12.66 | -2.39% | 199,171 |
| Jan 16, 2026 | 12.87 | 13.13 | 12.87 | 12.97 | 12.97 | 0.15% | 273,699 |
| Jan 14, 2026 | 13.00 | 13.09 | 12.81 | 12.95 | 12.95 | -0.69% | 127,072 |
| Jan 13, 2026 | 13.17 | 13.30 | 12.96 | 13.04 | 13.04 | -0.76% | 175,243 |
| Jan 12, 2026 | 13.01 | 13.20 | 12.78 | 13.14 | 13.14 | 0.08% | 637,414 |
| Jan 9, 2026 | 13.42 | 13.55 | 13.09 | 13.13 | 13.13 | -3.10% | 224,627 |
| Jan 8, 2026 | 13.87 | 13.99 | 13.51 | 13.55 | 13.55 | -3.08% | 172,821 |
| Jan 7, 2026 | 13.74 | 14.10 | 13.74 | 13.98 | 13.98 | 0.58% | 179,608 |
| Jan 6, 2026 | 14.32 | 14.33 | 13.85 | 13.90 | 13.90 | -1.91% | 173,742 |
| Jan 5, 2026 | 14.54 | 14.58 | 14.13 | 14.17 | 14.17 | -2.07% | 226,630 |
| Jan 2, 2026 | 14.20 | 14.52 | 14.11 | 14.47 | 14.47 | 2.55% | 238,494 |
| Jan 1, 2026 | 14.31 | 14.31 | 14.05 | 14.11 | 14.11 | -1.12% | 85,218 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.11 | 14.27 | 14.27 | 1.28% | 109,040 |
| Dec 30, 2025 | 14.18 | 14.44 | 14.04 | 14.09 | 14.09 | -0.56% | 140,018 |
| Dec 29, 2025 | 14.38 | 14.48 | 14.10 | 14.17 | 14.17 | -1.80% | 180,213 |
| Dec 26, 2025 | 14.40 | 14.68 | 14.40 | 14.43 | 14.43 | -1.70% | 193,404 |
| Dec 24, 2025 | 14.95 | 15.35 | 14.62 | 14.68 | 14.68 | -1.28% | 187,706 |
| Dec 23, 2025 | 14.95 | 14.97 | 14.71 | 14.87 | 14.87 | 0.54% | 107,547 |
| Dec 22, 2025 | 14.34 | 14.92 | 14.34 | 14.79 | 14.79 | 1.86% | 142,699 |
| Dec 19, 2025 | 14.26 | 14.57 | 14.26 | 14.52 | 14.52 | 0.90% | 81,841 |
| Dec 18, 2025 | 14.51 | 14.64 | 14.33 | 14.39 | 14.39 | -1.77% | 163,661 |
| Dec 17, 2025 | 15.13 | 15.13 | 14.60 | 14.65 | 14.65 | -1.28% | 82,724 |
| Dec 16, 2025 | 14.89 | 15.00 | 14.70 | 14.84 | 14.84 | -1.20% | 116,746 |
| Dec 15, 2025 | 14.65 | 15.05 | 14.65 | 15.02 | 15.02 | 0.67% | 111,786 |
| Dec 12, 2025 | 14.77 | 15.03 | 14.77 | 14.92 | 14.92 | -0.13% | 168,792 |
| Dec 11, 2025 | 15.06 | 15.11 | 14.86 | 14.94 | 14.94 | -0.33% | 79,375 |
| Dec 10, 2025 | 15.21 | 15.30 | 14.90 | 14.99 | 14.99 | -1.25% | 65,627 |
| Dec 9, 2025 | 14.66 | 15.22 | 14.50 | 15.18 | 15.18 | 2.15% | 176,405 |
| Dec 8, 2025 | 15.00 | 15.38 | 14.65 | 14.86 | 14.86 | -1.65% | 216,219 |
| Dec 5, 2025 | 15.32 | 15.38 | 15.06 | 15.11 | 15.11 | -1.37% | 112,765 |
| Dec 4, 2025 | 15.39 | 15.48 | 15.24 | 15.32 | 15.32 | -0.26% | 104,603 |
| Dec 3, 2025 | 15.50 | 15.76 | 15.28 | 15.36 | 15.36 | -0.71% | 206,294 |
| Dec 2, 2025 | 15.51 | 15.59 | 15.35 | 15.47 | 15.47 | -0.96% | 108,261 |