Syngene International Limited (BOM:539268)
India
· Delayed Price · Currency is INR 440.00
+2.10 (0.48%)
At close: Apr 28, 2026
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 443.85 | 445.65 | 434.35 | 440.00 | 440.00 | 0.48% | 798,610 |
| Apr 27, 2026 | 429.55 | 440.75 | 421.50 | 437.90 | 437.90 | 3.96% | 344,538 |
| Apr 24, 2026 | 430.05 | 430.05 | 417.75 | 421.20 | 421.20 | -1.67% | 29,702 |
| Apr 23, 2026 | 431.80 | 442.00 | 427.05 | 428.35 | 428.35 | -1.72% | 31,250 |
| Apr 22, 2026 | 448.75 | 449.50 | 430.00 | 435.85 | 435.85 | -1.72% | 34,324 |
| Apr 21, 2026 | 439.95 | 451.00 | 434.60 | 443.50 | 443.50 | 1.59% | 58,808 |
| Apr 20, 2026 | 442.95 | 443.35 | 433.45 | 436.55 | 436.55 | 0.20% | 25,046 |
| Apr 17, 2026 | 437.95 | 441.50 | 431.00 | 435.70 | 435.70 | 0.23% | 70,278 |
| Apr 16, 2026 | 417.15 | 439.45 | 417.15 | 434.70 | 434.70 | 5.19% | 373,447 |
| Apr 15, 2026 | 408.00 | 419.00 | 405.40 | 413.25 | 413.25 | 2.56% | 221,916 |
| Apr 13, 2026 | 397.05 | 403.75 | 392.00 | 402.95 | 402.95 | -0.44% | 49,121 |
| Apr 10, 2026 | 395.00 | 411.50 | 395.00 | 404.75 | 404.75 | 2.85% | 61,371 |
| Apr 9, 2026 | 403.55 | 405.00 | 390.85 | 393.55 | 393.55 | -1.40% | 27,387 |
| Apr 8, 2026 | 402.95 | 402.95 | 396.00 | 399.15 | 399.15 | 2.12% | 586,647 |
| Apr 7, 2026 | 394.65 | 402.40 | 389.90 | 390.85 | 390.85 | -2.17% | 1,479,600 |
| Apr 6, 2026 | 398.05 | 400.90 | 380.00 | 399.50 | 399.50 | 2.19% | 43,273 |
| Apr 2, 2026 | 395.65 | 395.65 | 380.35 | 390.95 | 390.95 | -1.36% | 46,438 |
| Apr 1, 2026 | 395.10 | 404.45 | 390.45 | 396.35 | 396.35 | 1.56% | 454,645 |
| Mar 30, 2026 | 405.25 | 410.00 | 387.85 | 390.25 | 390.25 | -5.75% | 119,255 |
| Mar 27, 2026 | 415.30 | 426.00 | 403.00 | 414.05 | 414.05 | -1.20% | 84,095 |
| Mar 25, 2026 | 399.40 | 423.05 | 399.40 | 419.10 | 419.10 | 5.06% | 77,981 |
| Mar 24, 2026 | 398.10 | 406.00 | 395.05 | 398.90 | 398.90 | 0.21% | 50,748 |
| Mar 23, 2026 | 407.05 | 414.25 | 396.45 | 398.05 | 398.05 | -4.00% | 16,782 |
| Mar 20, 2026 | 418.65 | 418.65 | 409.80 | 414.65 | 414.65 | 1.65% | 25,080 |
| Mar 19, 2026 | 416.20 | 418.40 | 406.25 | 407.90 | 407.90 | -2.77% | 222,875 |
| Mar 18, 2026 | 407.75 | 426.35 | 407.75 | 419.50 | 419.50 | 2.16% | 13,843 |
| Mar 17, 2026 | 408.85 | 415.00 | 407.70 | 410.65 | 410.65 | 0.09% | 36,484 |
| Mar 16, 2026 | 422.10 | 425.95 | 405.85 | 410.30 | 410.30 | -2.58% | 98,389 |
| Mar 13, 2026 | 404.10 | 427.90 | 404.10 | 421.15 | 421.15 | 4.22% | 375,766 |
| Mar 12, 2026 | 404.00 | 408.40 | 396.25 | 404.10 | 404.10 | -0.83% | 9,639 |
| Mar 11, 2026 | 406.15 | 416.35 | 405.60 | 407.50 | 407.50 | -0.57% | 23,420 |
| Mar 10, 2026 | 397.00 | 411.40 | 397.00 | 409.85 | 409.85 | 2.76% | 40,095 |
| Mar 9, 2026 | 397.40 | 399.55 | 387.35 | 398.85 | 398.85 | -0.08% | 30,306 |
| Mar 6, 2026 | 403.60 | 408.85 | 398.10 | 399.15 | 399.15 | -1.09% | 10,833 |
| Mar 5, 2026 | 401.30 | 404.35 | 397.65 | 403.55 | 403.55 | 0.80% | 14,928 |
| Mar 4, 2026 | 405.60 | 407.95 | 399.55 | 400.35 | 400.35 | -3.11% | 48,618 |
| Mar 2, 2026 | 381.05 | 416.35 | 381.05 | 413.20 | 413.20 | -2.17% | 49,288 |
| Feb 27, 2026 | 425.50 | 427.10 | 418.30 | 422.35 | 422.35 | -0.76% | 51,441 |
| Feb 26, 2026 | 430.20 | 438.80 | 424.30 | 425.60 | 425.60 | -1.82% | 875,724 |
| Feb 25, 2026 | 434.65 | 440.65 | 430.95 | 433.50 | 433.50 | -0.88% | 34,914 |
| Feb 24, 2026 | 446.60 | 448.05 | 435.50 | 437.35 | 437.35 | -2.22% | 24,989 |
| Feb 23, 2026 | 447.70 | 448.25 | 436.65 | 447.30 | 447.30 | 1.06% | 28,050 |
| Feb 20, 2026 | 435.85 | 444.40 | 435.50 | 442.60 | 442.60 | 0.97% | 187,061 |
| Feb 19, 2026 | 433.75 | 441.35 | 432.20 | 438.35 | 438.35 | 1.19% | 62,237 |
| Feb 18, 2026 | 430.45 | 438.10 | 428.50 | 433.20 | 433.20 | 0.03% | 81,182 |
| Feb 17, 2026 | 438.35 | 438.35 | 430.90 | 433.05 | 433.05 | -0.45% | 313,449 |
| Feb 16, 2026 | 458.35 | 458.35 | 432.85 | 435.00 | 435.00 | 0.10% | 27,334 |
| Feb 13, 2026 | 444.00 | 444.05 | 426.85 | 434.55 | 434.55 | -2.49% | 1,280,644 |
| Feb 12, 2026 | 456.00 | 456.05 | 440.00 | 445.65 | 445.65 | -2.10% | 27,390 |
| Feb 11, 2026 | 450.05 | 460.05 | 450.00 | 455.20 | 455.20 | 0.53% | 37,149 |
| Feb 10, 2026 | 457.05 | 461.75 | 450.45 | 452.80 | 452.80 | -0.60% | 23,670 |
| Feb 9, 2026 | 449.00 | 456.95 | 448.35 | 455.55 | 455.55 | 1.70% | 28,402 |
| Feb 6, 2026 | 458.00 | 458.00 | 439.45 | 447.95 | 447.95 | -2.67% | 31,030 |
| Feb 5, 2026 | 472.60 | 473.15 | 457.50 | 460.25 | 460.25 | -2.50% | 28,571 |
| Feb 4, 2026 | 477.80 | 477.80 | 470.00 | 472.05 | 472.05 | -1.19% | 46,370 |
| Feb 3, 2026 | 500.90 | 500.90 | 474.45 | 477.75 | 477.75 | 2.07% | 67,970 |
| Feb 2, 2026 | 465.75 | 470.50 | 455.60 | 468.05 | 468.05 | 0.49% | 29,272 |
| Feb 1, 2026 | 475.05 | 486.90 | 458.75 | 465.75 | 465.75 | -1.68% | 57,830 |
| Jan 30, 2026 | 467.45 | 479.55 | 467.45 | 473.70 | 473.70 | 0.17% | 49,838 |
| Jan 29, 2026 | 497.95 | 497.95 | 469.60 | 472.90 | 472.90 | -1.52% | 41,739 |
| Jan 28, 2026 | 485.15 | 490.05 | 476.10 | 480.20 | 480.20 | -1.75% | 41,975 |
| Jan 27, 2026 | 534.55 | 537.60 | 482.55 | 488.75 | 488.75 | -9.92% | 670,344 |
| Jan 23, 2026 | 579.85 | 597.55 | 539.05 | 542.55 | 542.55 | -8.38% | 104,402 |
| Jan 22, 2026 | 601.05 | 608.00 | 587.05 | 592.15 | 592.15 | -1.45% | 14,324 |
| Jan 21, 2026 | 604.60 | 610.30 | 595.50 | 600.85 | 600.85 | -0.77% | 18,572 |
| Jan 20, 2026 | 621.05 | 627.00 | 602.90 | 605.50 | 605.50 | -3.24% | 129,342 |
| Jan 19, 2026 | 621.25 | 628.60 | 620.00 | 625.80 | 625.80 | -0.22% | 10,113 |
| Jan 16, 2026 | 625.85 | 635.40 | 625.45 | 627.15 | 627.15 | -0.45% | 22,690 |
| Jan 14, 2026 | 628.25 | 632.85 | 626.75 | 630.00 | 630.00 | -0.10% | 172,667 |
| Jan 13, 2026 | 632.50 | 635.55 | 621.60 | 630.60 | 630.60 | -0.56% | 54,234 |
| Jan 12, 2026 | 624.10 | 635.55 | 619.90 | 634.15 | 634.15 | 1.10% | 13,575 |
| Jan 9, 2026 | 632.70 | 635.75 | 619.25 | 627.25 | 627.25 | -0.90% | 32,177 |
| Jan 8, 2026 | 658.00 | 659.10 | 631.20 | 632.95 | 632.95 | -3.63% | 24,652 |
| Jan 7, 2026 | 656.85 | 678.00 | 652.20 | 656.80 | 656.80 | 0.24% | 42,219 |
| Jan 6, 2026 | 653.95 | 659.70 | 650.45 | 655.25 | 655.25 | 0.05% | 4,840 |
| Jan 5, 2026 | 656.15 | 664.50 | 652.85 | 654.95 | 654.95 | -0.48% | 8,444 |
| Jan 2, 2026 | 641.95 | 660.00 | 641.95 | 658.10 | 658.10 | 1.31% | 4,091 |
| Jan 1, 2026 | 649.25 | 650.50 | 642.75 | 649.60 | 649.60 | -0.20% | 6,558 |
| Dec 31, 2025 | 644.85 | 654.00 | 641.65 | 650.90 | 650.90 | 1.11% | 8,416 |
| Dec 30, 2025 | 653.00 | 653.00 | 638.80 | 643.75 | 643.75 | -1.60% | 4,798 |
| Dec 29, 2025 | 654.70 | 659.70 | 651.75 | 654.25 | 654.25 | - | 9,020 |
| Dec 26, 2025 | 643.80 | 656.65 | 643.80 | 654.25 | 654.25 | 0.05% | 7,254 |
| Dec 24, 2025 | 661.75 | 661.75 | 651.25 | 653.95 | 653.95 | -0.68% | 8,376 |
| Dec 23, 2025 | 657.45 | 661.20 | 655.85 | 658.45 | 658.45 | - | 4,273 |
| Dec 22, 2025 | 654.00 | 663.00 | 651.90 | 658.45 | 658.45 | 0.64% | 10,659 |
| Dec 19, 2025 | 663.65 | 665.00 | 644.70 | 654.25 | 654.25 | -0.30% | 6,461 |
| Dec 18, 2025 | 645.05 | 661.00 | 641.60 | 656.25 | 656.25 | 1.56% | 7,744 |
| Dec 17, 2025 | 645.35 | 653.15 | 642.45 | 646.20 | 646.20 | 0.11% | 4,442 |
| Dec 16, 2025 | 659.95 | 659.95 | 643.00 | 645.50 | 645.50 | -2.22% | 4,212 |
| Dec 15, 2025 | 647.00 | 661.45 | 646.40 | 660.15 | 660.15 | 2.14% | 6,025 |
| Dec 12, 2025 | 640.10 | 652.85 | 640.00 | 646.35 | 646.35 | 0.94% | 5,616 |
| Dec 11, 2025 | 624.55 | 643.50 | 624.55 | 640.35 | 640.35 | 1.70% | 12,680 |
| Dec 10, 2025 | 627.80 | 634.30 | 626.55 | 629.65 | 629.65 | 0.40% | 9,265 |
| Dec 9, 2025 | 628.70 | 634.95 | 623.75 | 627.15 | 627.15 | -0.74% | 4,802 |
| Dec 8, 2025 | 636.50 | 639.45 | 626.60 | 631.85 | 631.85 | -1.12% | 6,589 |
| 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 |