Fervent Synergies Limited (BOM:533896)
India
· Delayed Price · Currency is INR 17.55
-0.53 (-2.93%)
At close: Apr 28, 2026
Fervent Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.50 | 18.82 | 17.55 | 17.55 | 17.55 | -2.93% | 1,356 |
| Apr 27, 2026 | 18.50 | 19.50 | 17.97 | 18.08 | 18.08 | 0.11% | 1,280 |
| Apr 24, 2026 | 18.82 | 18.82 | 17.76 | 18.06 | 18.06 | -3.94% | 535 |
| Apr 23, 2026 | 18.83 | 18.83 | 18.75 | 18.80 | 18.80 | -5.76% | 203 |
| Apr 22, 2026 | 18.85 | 19.99 | 18.82 | 19.95 | 19.95 | -0.25% | 242 |
| Apr 21, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 0.76% | 150 |
| Apr 20, 2026 | 19.80 | 20.20 | 18.65 | 19.85 | 19.85 | 0.25% | 2,109 |
| Apr 17, 2026 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | 1.33% | 165 |
| Apr 16, 2026 | 19.75 | 19.75 | 19.50 | 19.54 | 19.54 | -1.11% | 57 |
| Apr 13, 2026 | 18.89 | 20.00 | 18.89 | 19.76 | 19.76 | 4.55% | 433 |
| Apr 10, 2026 | 18.89 | 18.90 | 18.89 | 18.90 | 18.90 | - | 206 |
| Apr 9, 2026 | 18.60 | 18.97 | 18.03 | 18.90 | 18.90 | -0.63% | 327 |
| Apr 8, 2026 | 19.02 | 19.89 | 17.60 | 19.02 | 19.02 | 7.52% | 9,339 |
| Apr 7, 2026 | 18.30 | 18.60 | 17.60 | 17.69 | 17.69 | -5.15% | 1,334 |
| Apr 6, 2026 | 18.00 | 19.03 | 18.00 | 18.65 | 18.65 | 3.61% | 146 |
| Apr 2, 2026 | 18.17 | 18.17 | 18.00 | 18.00 | 18.00 | -1.42% | 48 |
| Apr 1, 2026 | 18.89 | 18.89 | 18.26 | 18.26 | 18.26 | 2.13% | 95 |
| Mar 27, 2026 | 17.98 | 17.98 | 16.18 | 17.88 | 17.88 | 6.30% | 13,004 |
| Mar 25, 2026 | 17.15 | 17.18 | 16.00 | 16.82 | 16.82 | -2.10% | 2,891 |
| Mar 24, 2026 | 18.30 | 19.07 | 16.40 | 17.18 | 17.18 | -6.12% | 11,091 |
| Mar 23, 2026 | 18.80 | 19.00 | 18.30 | 18.30 | 18.30 | -3.68% | 9,863 |
| Mar 20, 2026 | 19.50 | 19.50 | 17.00 | 19.00 | 19.00 | 5.56% | 8,127 |
| Mar 19, 2026 | 19.00 | 19.00 | 17.19 | 18.00 | 18.00 | 4.65% | 3,182 |
| Mar 18, 2026 | 16.85 | 17.78 | 16.80 | 17.20 | 17.20 | 4.18% | 2,602 |
| Mar 17, 2026 | 18.90 | 18.90 | 16.29 | 16.51 | 16.51 | -4.01% | 4,651 |
| Mar 16, 2026 | 17.99 | 17.99 | 16.70 | 17.20 | 17.20 | 5.85% | 742 |
| Mar 13, 2026 | 19.34 | 19.34 | 16.22 | 16.25 | 16.25 | -4.07% | 2,733 |
| Mar 12, 2026 | 17.37 | 19.45 | 16.21 | 16.94 | 16.94 | -2.48% | 3,950 |
| Mar 11, 2026 | 18.00 | 18.00 | 17.10 | 17.37 | 17.37 | -3.50% | 1,033 |
| Mar 10, 2026 | 19.70 | 19.70 | 17.05 | 18.00 | 18.00 | 3.69% | 594 |
| Mar 9, 2026 | 19.98 | 19.98 | 17.06 | 17.36 | 17.36 | -0.91% | 1,584 |
| Mar 6, 2026 | 17.89 | 17.91 | 17.01 | 17.52 | 17.52 | -2.61% | 370 |
| Mar 5, 2026 | 19.49 | 19.49 | 16.31 | 17.99 | 17.99 | 3.51% | 1,628 |
| Mar 4, 2026 | 16.80 | 19.60 | 16.80 | 17.38 | 17.38 | 3.33% | 1,478 |
| Mar 2, 2026 | 18.50 | 18.50 | 16.20 | 16.82 | 16.82 | -11.01% | 6,427 |
| Feb 27, 2026 | 19.75 | 19.75 | 17.60 | 18.90 | 18.90 | -5.26% | 2,845 |
| Feb 26, 2026 | 20.39 | 20.39 | 19.95 | 19.95 | 19.95 | 1.63% | 6 |
| Feb 25, 2026 | 20.45 | 20.45 | 18.50 | 19.63 | 19.63 | 3.75% | 219 |
| Feb 24, 2026 | 18.90 | 19.45 | 17.02 | 18.92 | 18.92 | -5.73% | 2,672 |
| Feb 23, 2026 | 20.40 | 20.40 | 18.90 | 20.07 | 20.07 | 1.83% | 208 |
| Feb 20, 2026 | 19.17 | 19.95 | 18.70 | 19.71 | 19.71 | -3.57% | 2,241 |
| Feb 19, 2026 | 20.50 | 20.50 | 19.12 | 20.44 | 20.44 | -0.73% | 80 |
| Feb 18, 2026 | 18.50 | 20.73 | 18.50 | 20.59 | 20.59 | 3.10% | 351 |
| Feb 17, 2026 | 19.01 | 20.44 | 19.01 | 19.97 | 19.97 | -0.15% | 448 |
| Feb 16, 2026 | 19.09 | 20.00 | 19.09 | 20.00 | 20.00 | 4.44% | 40 |
| Feb 13, 2026 | 20.01 | 20.01 | 19.10 | 19.15 | 19.15 | -4.30% | 1,482 |
| Feb 12, 2026 | 20.50 | 21.10 | 19.05 | 20.01 | 20.01 | -1.19% | 2,650 |
| Feb 11, 2026 | 19.48 | 21.50 | 18.79 | 20.25 | 20.25 | 5.25% | 10,721 |
| Feb 10, 2026 | 19.59 | 21.20 | 18.52 | 19.24 | 19.24 | -0.82% | 5,034 |
| Feb 9, 2026 | 20.31 | 20.31 | 19.13 | 19.40 | 19.40 | -3.53% | 1,308 |
| Feb 6, 2026 | 20.37 | 21.80 | 18.54 | 20.11 | 20.11 | 9.59% | 5,799 |
| Feb 5, 2026 | 19.44 | 21.99 | 17.95 | 18.35 | 18.35 | -5.61% | 22,416 |
| Feb 4, 2026 | 18.00 | 19.55 | 18.00 | 19.44 | 19.44 | 7.23% | 17,325 |
| Feb 3, 2026 | 19.51 | 19.51 | 17.36 | 18.13 | 18.13 | -0.98% | 2,093 |
| Feb 2, 2026 | 19.38 | 19.60 | 18.03 | 18.31 | 18.31 | -5.52% | 2,011 |
| Feb 1, 2026 | 18.41 | 20.42 | 18.20 | 19.38 | 19.38 | 4.25% | 1,335 |
| Jan 30, 2026 | 17.05 | 19.89 | 17.05 | 18.59 | 18.59 | 5.57% | 4,397 |
| Jan 29, 2026 | 19.00 | 19.00 | 17.35 | 17.61 | 17.61 | -10.06% | 2,354 |
| Jan 28, 2026 | 17.91 | 19.97 | 17.91 | 19.58 | 19.58 | 7.52% | 1,767 |
| Jan 27, 2026 | 21.99 | 21.99 | 18.00 | 18.21 | 18.21 | -0.76% | 3,429 |
| Jan 23, 2026 | 17.08 | 20.95 | 17.08 | 18.35 | 18.35 | 0.55% | 1,511 |
| Jan 22, 2026 | 18.15 | 18.95 | 18.02 | 18.25 | 18.25 | 0.55% | 571 |
| Jan 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.72% | 461 |
| Jan 20, 2026 | 18.71 | 18.90 | 18.02 | 18.02 | 18.02 | -4.66% | 3,587 |
| Jan 19, 2026 | 18.99 | 18.99 | 18.10 | 18.90 | 18.90 | 3.34% | 634 |
| Jan 16, 2026 | 18.99 | 18.99 | 18.16 | 18.29 | 18.29 | 0.66% | 630 |
| Jan 14, 2026 | 18.17 | 19.49 | 18.15 | 18.17 | 18.17 | -3.96% | 2,517 |
| Jan 13, 2026 | 18.93 | 18.93 | 18.92 | 18.92 | 18.92 | -0.05% | 71 |
| Jan 12, 2026 | 18.15 | 18.95 | 18.00 | 18.93 | 18.93 | 4.30% | 5,184 |
| Jan 9, 2026 | 18.65 | 18.65 | 18.15 | 18.15 | 18.15 | -2.73% | 1,222 |
| Jan 8, 2026 | 19.13 | 19.13 | 18.66 | 18.66 | 18.66 | -0.48% | 302 |
| Jan 7, 2026 | 19.15 | 19.15 | 18.35 | 18.75 | 18.75 | -2.09% | 1,701 |
| Jan 6, 2026 | 19.64 | 19.64 | 19.15 | 19.15 | 19.15 | -2.49% | 1,197 |
| Jan 5, 2026 | 19.70 | 19.70 | 18.80 | 19.64 | 19.64 | 3.92% | 3,400 |
| Jan 2, 2026 | 18.84 | 18.95 | 18.51 | 18.90 | 18.90 | 0.32% | 414 |
| Jan 1, 2026 | 19.04 | 19.75 | 18.66 | 18.84 | 18.84 | 0.32% | 786 |
| Dec 31, 2025 | 20.80 | 20.80 | 18.60 | 18.78 | 18.78 | -4.23% | 2,596 |
| Dec 30, 2025 | 18.75 | 20.80 | 17.65 | 19.61 | 19.61 | 4.59% | 1,183 |
| Dec 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 126 |
| Dec 26, 2025 | 18.90 | 18.90 | 18.27 | 18.50 | 18.50 | -2.12% | 700 |
| Dec 24, 2025 | 18.95 | 18.95 | 18.23 | 18.90 | 18.90 | 3.79% | 602 |
| Dec 23, 2025 | 18.19 | 18.95 | 18.18 | 18.21 | 18.21 | -0.33% | 1,813 |
| Dec 22, 2025 | 18.95 | 18.98 | 18.00 | 18.27 | 18.27 | -0.65% | 2,600 |
| Dec 19, 2025 | 18.95 | 19.89 | 17.60 | 18.39 | 18.39 | -2.96% | 9,813 |
| Dec 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.81% | 901 |
| Dec 17, 2025 | 19.10 | 19.71 | 19.10 | 19.70 | 19.70 | 0.05% | 151 |
| Dec 16, 2025 | 19.50 | 19.71 | 19.02 | 19.69 | 19.69 | 0.05% | 1,500 |
| Dec 15, 2025 | 19.30 | 23.00 | 19.00 | 19.68 | 19.68 | 0.20% | 2,579 |
| Dec 12, 2025 | 18.76 | 19.70 | 18.60 | 19.64 | 19.64 | 4.69% | 2,133 |
| Dec 10, 2025 | 20.48 | 20.48 | 18.41 | 18.76 | 18.76 | -1.37% | 2,279 |
| Dec 9, 2025 | 18.60 | 19.40 | 17.56 | 19.02 | 19.02 | 2.48% | 5,957 |
| Dec 8, 2025 | 18.51 | 20.70 | 17.02 | 18.56 | 18.56 | 0.27% | 4,706 |
| Dec 5, 2025 | 19.00 | 19.00 | 17.11 | 18.51 | 18.51 | -3.69% | 6,328 |
| Dec 4, 2025 | 18.72 | 19.30 | 18.50 | 19.22 | 19.22 | 2.73% | 374 |
| Dec 3, 2025 | 18.88 | 19.49 | 18.71 | 18.71 | 18.71 | -0.90% | 7,469 |
| Dec 2, 2025 | 20.10 | 21.10 | 18.60 | 18.88 | 18.88 | -6.07% | 12,891 |
| Dec 1, 2025 | 21.93 | 21.93 | 19.10 | 20.10 | 20.10 | -3.97% | 3,039 |
| Nov 28, 2025 | 21.38 | 21.38 | 20.62 | 20.93 | 20.93 | 0.92% | 1,422 |
| Nov 27, 2025 | 21.12 | 22.00 | 20.10 | 20.74 | 20.74 | -1.75% | 5,241 |
| Nov 26, 2025 | 22.33 | 22.33 | 21.11 | 21.11 | 21.11 | -5.46% | 1,240 |