Skip to main content
Fervent Synergies Limited (BOM:533896)
India flag India · Delayed Price · Currency is INR
17.36
-0.16 (-0.91%)
At close: Mar 9, 2026

Fervent Synergies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9819.9817.0617.3617.36-0.91%1,584
Mar 6, 202617.8917.9117.0117.5217.52-2.61%370
Mar 5, 202619.4919.4916.3117.9917.993.51%1,628
Mar 4, 202616.8019.6016.8017.3817.383.33%1,478
Mar 2, 202618.5018.5016.2016.8216.82-11.01%6,427
Feb 27, 202619.7519.7517.6018.9018.90-5.26%2,845
Feb 26, 202620.3920.3919.9519.9519.951.63%6
Feb 25, 202620.4520.4518.5019.6319.633.75%219
Feb 24, 202618.9019.4517.0218.9218.92-5.73%2,672
Feb 23, 202620.4020.4018.9020.0720.071.83%208
Feb 20, 202619.1719.9518.7019.7119.71-3.57%2,241
Feb 19, 202620.5020.5019.1220.4420.44-0.73%80
Feb 18, 202618.5020.7318.5020.5920.593.10%351
Feb 17, 202619.0120.4419.0119.9719.97-0.15%448
Feb 16, 202619.0920.0019.0920.0020.004.44%40
Feb 13, 202620.0120.0119.1019.1519.15-4.30%1,482
Feb 12, 202620.5021.1019.0520.0120.01-1.19%2,650
Feb 11, 202619.4821.5018.7920.2520.255.25%10,721
Feb 10, 202619.5921.2018.5219.2419.24-0.82%5,034
Feb 9, 202620.3120.3119.1319.4019.40-3.53%1,308
Feb 6, 202620.3721.8018.5420.1120.119.59%5,799
Feb 5, 202619.4421.9917.9518.3518.35-5.61%22,416
Feb 4, 202618.0019.5518.0019.4419.447.23%17,325
Feb 3, 202619.5119.5117.3618.1318.13-0.98%2,093
Feb 2, 202619.3819.6018.0318.3118.31-5.52%2,011
Feb 1, 202618.4120.4218.2019.3819.384.25%1,335
Jan 30, 202617.0519.8917.0518.5918.595.57%4,397
Jan 29, 202619.0019.0017.3517.6117.61-10.06%2,354
Jan 28, 202617.9119.9717.9119.5819.587.52%1,767
Jan 27, 202621.9921.9918.0018.2118.21-0.76%3,429
Jan 23, 202617.0820.9517.0818.3518.350.55%1,511
Jan 22, 202618.1518.9518.0218.2518.250.55%571
Jan 21, 202618.1518.1518.1518.1518.150.72%461
Jan 20, 202618.7118.9018.0218.0218.02-4.66%3,587
Jan 19, 202618.9918.9918.1018.9018.903.34%634
Jan 16, 202618.9918.9918.1618.2918.290.66%630
Jan 14, 202618.1719.4918.1518.1718.17-3.96%2,517
Jan 13, 202618.9318.9318.9218.9218.92-0.05%71
Jan 12, 202618.1518.9518.0018.9318.934.30%5,184
Jan 9, 202618.6518.6518.1518.1518.15-2.73%1,222
Jan 8, 202619.1319.1318.6618.6618.66-0.48%302
Jan 7, 202619.1519.1518.3518.7518.75-2.09%1,701
Jan 6, 202619.6419.6419.1519.1519.15-2.49%1,197
Jan 5, 202619.7019.7018.8019.6419.643.92%3,400
Jan 2, 202618.8418.9518.5118.9018.900.32%414
Jan 1, 202619.0419.7518.6618.8418.840.32%786
Dec 31, 202520.8020.8018.6018.7818.78-4.23%2,596
Dec 30, 202518.7520.8017.6519.6119.614.59%1,183
Dec 29, 202518.7518.7518.7518.7518.751.35%126
Dec 26, 202518.9018.9018.2718.5018.50-2.12%700
Dec 24, 202518.9518.9518.2318.9018.903.79%602
Dec 23, 202518.1918.9518.1818.2118.21-0.33%1,813
Dec 22, 202518.9518.9818.0018.2718.27-0.65%2,600
Dec 19, 202518.9519.8917.6018.3918.39-2.96%9,813
Dec 18, 202518.9518.9518.9518.9518.95-3.81%901
Dec 17, 202519.1019.7119.1019.7019.700.05%151
Dec 16, 202519.5019.7119.0219.6919.690.05%1,500
Dec 15, 202519.3023.0019.0019.6819.680.20%2,579
Dec 12, 202518.7619.7018.6019.6419.644.69%2,133
Dec 10, 202520.4820.4818.4118.7618.76-1.37%2,279
Dec 9, 202518.6019.4017.5619.0219.022.48%5,957
Dec 8, 202518.5120.7017.0218.5618.560.27%4,706
Dec 5, 202519.0019.0017.1118.5118.51-3.69%6,328
Dec 4, 202518.7219.3018.5019.2219.222.73%374
Dec 3, 202518.8819.4918.7118.7118.71-0.90%7,469
Dec 2, 202520.1021.1018.6018.8818.88-6.07%12,891
Dec 1, 202521.9321.9319.1020.1020.10-3.97%3,039
Nov 28, 202521.3821.3820.6220.9320.930.92%1,422
Nov 27, 202521.1222.0020.1020.7420.74-1.75%5,241
Nov 26, 202522.3322.3321.1121.1121.11-5.46%1,240
Nov 25, 202521.9322.4320.8522.3322.337.61%3,705
Nov 24, 202520.8321.9820.6020.7520.751.62%2,846
Nov 21, 202520.5321.9220.1620.4220.42-7.06%2,010
Nov 20, 202522.0022.4020.8521.9721.97-1.21%1,106
Nov 19, 202521.9222.4920.2522.2422.241.55%8,182
Nov 18, 202522.5022.5021.6021.9021.900.18%557
Nov 17, 202520.3022.5920.3021.8621.862.82%3,042
Nov 14, 202522.2722.2720.3321.2621.26-4.54%9,535
Nov 13, 202523.5824.0022.2122.2722.27-5.56%6,924
Nov 12, 202524.2124.2121.1123.5823.582.25%11,027
Nov 11, 202526.0026.0022.5023.0623.06-2.54%9,090
Nov 10, 202525.2025.2022.5023.6623.661.76%34,173
Nov 7, 202523.2523.2522.0323.2523.259.98%23,423
Nov 6, 202521.0021.9021.0021.1421.140.67%1,237
Nov 4, 202521.6021.6021.0021.0021.00-2.78%5,059
Oct 31, 202521.8021.8121.6021.6021.60-0.78%1,076
Oct 30, 202521.0021.8721.0021.7721.773.81%1,712
Oct 29, 202520.9721.6520.9720.9720.970.96%285
Oct 28, 202521.4023.4220.5520.7720.77-3.98%8,881
Oct 27, 202522.0122.9621.1321.6321.63-5.83%3,769
Oct 24, 202523.0523.0522.0022.9722.970.04%1,345
Oct 23, 202523.2123.2122.0022.9622.96-1.08%2,655
Oct 21, 202522.5023.5022.5023.2123.211.71%6,873
Oct 20, 202521.6523.2921.6022.8222.827.09%2,369
Oct 17, 202521.0822.3421.0321.3121.31-4.65%2,218
Oct 16, 202521.9522.4921.0022.3522.352.01%1,750
Oct 15, 202521.1322.4721.0021.9121.914.18%2,220
Oct 14, 202521.9722.7320.8121.0321.031.74%3,485
Oct 13, 202522.1122.1120.3720.6720.67-4.75%13,721
Oct 10, 202521.9021.9021.6521.7021.70-0.91%1,886