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 |
| Sep 23, 2025 | 658.95 | 659.00 | 641.90 | 643.55 | 643.55 | -1.78% | 6,888 |
| Sep 22, 2025 | 666.70 | 668.20 | 652.00 | 655.20 | 655.20 | -1.57% | 13,689 |
| Sep 19, 2025 | 653.40 | 666.85 | 653.40 | 665.65 | 665.65 | 1.11% | 17,464 |
| Sep 18, 2025 | 653.00 | 659.40 | 649.35 | 658.35 | 658.35 | 1.11% | 4,908 |
| Sep 17, 2025 | 655.55 | 662.10 | 650.05 | 651.15 | 651.15 | -0.90% | 6,523 |
| Sep 16, 2025 | 669.20 | 672.20 | 653.80 | 657.05 | 657.05 | -2.05% | 24,269 |
| Sep 15, 2025 | 655.05 | 673.85 | 655.05 | 670.80 | 670.80 | 0.99% | 43,014 |
| Sep 12, 2025 | 664.60 | 666.60 | 659.15 | 664.20 | 664.20 | 0.55% | 11,207 |
| Sep 11, 2025 | 653.05 | 663.95 | 652.25 | 660.55 | 660.55 | 1.17% | 22,909 |
| Sep 10, 2025 | 658.45 | 658.45 | 645.45 | 652.90 | 652.90 | 1.24% | 26,588 |
| Sep 9, 2025 | 641.00 | 651.70 | 627.75 | 644.90 | 644.90 | -0.69% | 20,086 |
| Sep 8, 2025 | 657.90 | 657.90 | 642.60 | 649.40 | 649.40 | 0.19% | 6,503 |
| Sep 5, 2025 | 656.45 | 662.05 | 644.65 | 648.20 | 648.20 | -1.26% | 5,969 |
| Sep 4, 2025 | 654.10 | 665.50 | 654.10 | 656.45 | 656.45 | 0.65% | 17,684 |
| Sep 3, 2025 | 638.00 | 653.30 | 634.95 | 652.20 | 652.20 | 2.61% | 12,998 |
| Sep 2, 2025 | 634.05 | 637.65 | 630.45 | 635.60 | 635.60 | 0.08% | 6,866 |
| Sep 1, 2025 | 624.95 | 637.05 | 624.90 | 635.10 | 635.10 | 1.54% | 8,170 |
| Aug 29, 2025 | 639.00 | 639.00 | 624.50 | 625.45 | 625.45 | -0.71% | 18,329 |
| Aug 28, 2025 | 651.85 | 651.85 | 627.30 | 629.95 | 629.95 | -2.88% | 18,897 |
| Aug 26, 2025 | 667.80 | 667.80 | 647.55 | 648.65 | 648.65 | -2.79% | 7,936 |
| Aug 25, 2025 | 665.45 | 672.20 | 664.50 | 667.30 | 667.30 | 0.07% | 7,517 |
| Aug 22, 2025 | 669.75 | 673.55 | 664.95 | 666.80 | 666.80 | -0.19% | 7,493 |
| Aug 21, 2025 | 661.30 | 676.50 | 661.30 | 668.10 | 668.10 | 0.09% | 8,756 |
| Aug 20, 2025 | 681.80 | 683.25 | 665.90 | 667.50 | 667.50 | -2.31% | 9,002 |
| Aug 19, 2025 | 653.85 | 684.00 | 653.85 | 683.25 | 683.25 | 2.97% | 8,704 |
| Aug 18, 2025 | 668.40 | 681.20 | 663.00 | 663.55 | 663.55 | -0.64% | 20,502 |
| Aug 14, 2025 | 661.00 | 672.35 | 660.00 | 667.85 | 667.85 | 1.38% | 12,395 |
| Aug 13, 2025 | 650.00 | 660.95 | 650.00 | 658.75 | 658.75 | 1.42% | 17,358 |
| Aug 12, 2025 | 639.35 | 651.60 | 639.35 | 649.50 | 649.50 | 1.07% | 11,646 |
| Aug 11, 2025 | 657.00 | 657.00 | 640.75 | 642.65 | 642.65 | -1.92% | 38,355 |
| Aug 8, 2025 | 670.15 | 673.95 | 653.15 | 655.25 | 655.25 | -2.66% | 11,873 |
| Aug 7, 2025 | 671.45 | 676.05 | 664.25 | 673.15 | 673.15 | 0.25% | 17,408 |
| Aug 6, 2025 | 696.00 | 698.00 | 669.15 | 671.45 | 671.45 | -3.72% | 24,502 |
| Aug 5, 2025 | 703.40 | 709.30 | 694.95 | 697.40 | 697.40 | -1.09% | 15,803 |
| Aug 4, 2025 | 691.35 | 707.35 | 691.35 | 705.10 | 705.10 | 0.39% | 6,589 |
| Aug 1, 2025 | 715.30 | 715.30 | 700.75 | 702.35 | 702.35 | -1.55% | 12,022 |
| Jul 31, 2025 | 709.25 | 717.60 | 701.00 | 713.40 | 713.40 | -1.20% | 38,733 |
| Jul 30, 2025 | 707.65 | 728.40 | 707.65 | 722.10 | 722.10 | 1.53% | 135,912 |
| Jul 29, 2025 | 698.85 | 712.65 | 688.30 | 711.25 | 711.25 | 3.05% | 38,592 |
| Jul 28, 2025 | 682.00 | 699.30 | 679.80 | 690.20 | 690.20 | 1.39% | 35,852 |
| Jul 25, 2025 | 670.00 | 693.45 | 667.15 | 680.75 | 680.75 | 1.70% | 53,224 |
| Jul 24, 2025 | 679.30 | 684.30 | 662.90 | 669.40 | 669.40 | -1.51% | 37,636 |
| Jul 23, 2025 | 676.00 | 689.65 | 665.00 | 679.65 | 679.65 | 0.50% | 139,774 |
| Jul 22, 2025 | 674.75 | 686.40 | 661.65 | 676.25 | 676.25 | 0.68% | 103,273 |
| Jul 21, 2025 | 658.00 | 672.60 | 654.00 | 671.65 | 671.65 | 2.18% | 34,275 |
| Jul 18, 2025 | 673.95 | 673.95 | 656.40 | 657.35 | 657.35 | -1.79% | 14,731 |
| Jul 17, 2025 | 673.00 | 677.00 | 667.65 | 669.35 | 669.35 | 0.25% | 43,180 |
| Jul 16, 2025 | 656.00 | 671.55 | 655.80 | 667.70 | 667.70 | 1.87% | 68,724 |
| Jul 15, 2025 | 636.25 | 659.40 | 636.25 | 655.45 | 655.45 | 2.25% | 83,427 |
| Jul 14, 2025 | 627.70 | 644.60 | 621.15 | 641.05 | 641.05 | 2.47% | 11,387 |