Skip to main content
Syngene International Limited (BOM:539268)
India flag India · Delayed Price · Currency is INR
399.15
-4.40 (-1.09%)
At close: Mar 6, 2026

Syngene International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026403.60408.85398.10399.15399.15-1.09%10,833
Mar 5, 2026401.30404.35397.65403.55403.550.80%14,928
Mar 4, 2026405.60407.95399.55400.35400.35-3.11%48,618
Mar 2, 2026381.05416.35381.05413.20413.20-2.17%49,288
Feb 27, 2026425.50427.10418.30422.35422.35-0.76%51,441
Feb 26, 2026430.20438.80424.30425.60425.60-1.82%875,724
Feb 25, 2026434.65440.65430.95433.50433.50-0.88%34,914
Feb 24, 2026446.60448.05435.50437.35437.35-2.22%24,989
Feb 23, 2026447.70448.25436.65447.30447.301.06%28,050
Feb 20, 2026435.85444.40435.50442.60442.600.97%187,061
Feb 19, 2026433.75441.35432.20438.35438.351.19%62,237
Feb 18, 2026430.45438.10428.50433.20433.200.03%81,182
Feb 17, 2026438.35438.35430.90433.05433.05-0.45%313,449
Feb 16, 2026458.35458.35432.85435.00435.000.10%27,334
Feb 13, 2026444.00444.05426.85434.55434.55-2.49%1,280,644
Feb 12, 2026456.00456.05440.00445.65445.65-2.10%27,390
Feb 11, 2026450.05460.05450.00455.20455.200.53%37,149
Feb 10, 2026457.05461.75450.45452.80452.80-0.60%23,670
Feb 9, 2026449.00456.95448.35455.55455.551.70%28,402
Feb 6, 2026458.00458.00439.45447.95447.95-2.67%31,030
Feb 5, 2026472.60473.15457.50460.25460.25-2.50%28,571
Feb 4, 2026477.80477.80470.00472.05472.05-1.19%46,370
Feb 3, 2026500.90500.90474.45477.75477.752.07%67,970
Feb 2, 2026465.75470.50455.60468.05468.050.49%29,272
Feb 1, 2026475.05486.90458.75465.75465.75-1.68%57,830
Jan 30, 2026467.45479.55467.45473.70473.700.17%49,838
Jan 29, 2026497.95497.95469.60472.90472.90-1.52%41,739
Jan 28, 2026485.15490.05476.10480.20480.20-1.75%41,975
Jan 27, 2026534.55537.60482.55488.75488.75-9.92%670,344
Jan 23, 2026579.85597.55539.05542.55542.55-8.38%104,402
Jan 22, 2026601.05608.00587.05592.15592.15-1.45%14,324
Jan 21, 2026604.60610.30595.50600.85600.85-0.77%18,572
Jan 20, 2026621.05627.00602.90605.50605.50-3.24%129,342
Jan 19, 2026621.25628.60620.00625.80625.80-0.22%10,113
Jan 16, 2026625.85635.40625.45627.15627.15-0.45%22,690
Jan 14, 2026628.25632.85626.75630.00630.00-0.10%172,667
Jan 13, 2026632.50635.55621.60630.60630.60-0.56%54,234
Jan 12, 2026624.10635.55619.90634.15634.151.10%13,575
Jan 9, 2026632.70635.75619.25627.25627.25-0.90%32,177
Jan 8, 2026658.00659.10631.20632.95632.95-3.63%24,652
Jan 7, 2026656.85678.00652.20656.80656.800.24%42,219
Jan 6, 2026653.95659.70650.45655.25655.250.05%4,840
Jan 5, 2026656.15664.50652.85654.95654.95-0.48%8,444
Jan 2, 2026641.95660.00641.95658.10658.101.31%4,091
Jan 1, 2026649.25650.50642.75649.60649.60-0.20%6,558
Dec 31, 2025644.85654.00641.65650.90650.901.11%8,416
Dec 30, 2025653.00653.00638.80643.75643.75-1.60%4,798
Dec 29, 2025654.70659.70651.75654.25654.25-9,020
Dec 26, 2025643.80656.65643.80654.25654.250.05%7,254
Dec 24, 2025661.75661.75651.25653.95653.95-0.68%8,376
Dec 23, 2025657.45661.20655.85658.45658.45-4,273
Dec 22, 2025654.00663.00651.90658.45658.450.64%10,659
Dec 19, 2025663.65665.00644.70654.25654.25-0.30%6,461
Dec 18, 2025645.05661.00641.60656.25656.251.56%7,744
Dec 17, 2025645.35653.15642.45646.20646.200.11%4,442
Dec 16, 2025659.95659.95643.00645.50645.50-2.22%4,212
Dec 15, 2025647.00661.45646.40660.15660.152.14%6,025
Dec 12, 2025640.10652.85640.00646.35646.350.94%5,616
Dec 11, 2025624.55643.50624.55640.35640.351.70%12,680
Dec 10, 2025627.80634.30626.55629.65629.650.40%9,265
Dec 9, 2025628.70634.95623.75627.15627.15-0.74%4,802
Dec 8, 2025636.50639.45626.60631.85631.85-1.12%6,589
Dec 5, 2025641.00643.10631.35639.00639.00-0.53%9,817
Dec 4, 2025638.40644.80632.70642.40642.401.04%10,673
Dec 3, 2025638.80643.70631.90635.80635.80-0.02%8,556
Dec 2, 2025635.20646.85634.95635.95635.95-1.33%9,080
Dec 1, 2025650.05650.05639.55644.55644.55-0.66%17,035
Nov 28, 2025640.50651.80636.65648.85648.851.30%26,584
Nov 27, 2025649.00649.00639.00640.50640.50-1.00%11,921
Nov 26, 2025641.15648.80640.80647.00647.000.72%17,518
Nov 25, 2025644.75644.75638.40642.35642.350.39%19,470
Nov 24, 2025628.45646.20628.45639.85639.851.64%40,236
Nov 21, 2025631.05639.70627.10629.50629.50-0.79%7,538
Nov 20, 2025638.70638.70631.00634.50634.50-0.07%8,816
Nov 19, 2025637.15644.80631.10634.95634.95-1.22%7,562
Nov 18, 2025651.95652.00641.30642.80642.80-1.35%26,835
Nov 17, 2025672.60672.60650.00651.60651.60-0.39%9,954
Nov 14, 2025670.00670.00650.75654.15654.15-1.16%8,137
Nov 13, 2025659.55672.55659.55661.80661.80-0.28%26,962
Nov 12, 2025649.00667.10641.00663.65663.652.83%35,141
Nov 11, 2025630.75655.50630.75645.40645.402.44%141,431
Nov 10, 2025606.45632.60606.45630.00630.002.18%26,000
Nov 7, 2025613.05621.75608.65616.55616.55-0.70%949,289
Nov 6, 2025638.55652.80617.00620.90620.90-3.92%626,616
Nov 4, 2025632.65659.00632.65646.20646.20-1.76%41,189
Nov 3, 2025653.65660.45653.00657.75657.751.15%21,439
Oct 31, 2025652.80657.00648.40650.30650.30-0.04%4,122
Oct 30, 2025655.15659.35644.40650.55650.55-1.30%17,394
Oct 29, 2025658.15663.15656.40659.10659.100.30%4,095
Oct 28, 2025658.00663.35652.45657.15657.15-0.47%9,383
Oct 27, 2025658.85666.60658.00660.25660.25-0.02%26,983
Oct 24, 2025668.75668.75655.45660.40660.40-0.29%24,845
Oct 23, 2025644.05664.25642.20662.30662.303.19%17,726
Oct 21, 2025644.00645.85640.20641.80641.80-0.34%3,364
Oct 20, 2025636.65646.05636.65644.00644.000.89%8,136
Oct 17, 2025647.65647.65631.95638.35638.35-0.37%18,276
Oct 16, 2025630.00648.20628.20640.75640.752.01%50,033
Oct 15, 2025626.00631.30625.20628.15628.150.35%24,244
Oct 14, 2025633.75635.60617.65625.95625.95-1.23%93,645
Oct 13, 2025641.30649.00631.45633.75633.75-2.72%20,369