Synergy Green Industries Limited (BOM:541929)
India
· Delayed Price · Currency is INR 544.00
+2.95 (0.55%)
At close: Apr 28, 2026
Synergy Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 538.35 | 544.00 | 529.05 | 544.00 | 544.00 | 0.55% | 811 |
| Apr 27, 2026 | 536.00 | 552.00 | 524.65 | 541.05 | 541.05 | 0.94% | 1,301 |
| Apr 24, 2026 | 537.00 | 537.00 | 515.30 | 536.00 | 536.00 | -1.43% | 2,095 |
| Apr 23, 2026 | 543.95 | 548.50 | 535.75 | 543.80 | 543.80 | 3.03% | 235 |
| Apr 22, 2026 | 529.50 | 534.00 | 523.85 | 527.80 | 527.80 | -0.32% | 32 |
| Apr 21, 2026 | 529.00 | 529.50 | 523.65 | 529.50 | 529.50 | 2.33% | 365 |
| Apr 20, 2026 | 519.90 | 523.00 | 517.45 | 517.45 | 517.45 | 0.51% | 233 |
| Apr 17, 2026 | 517.45 | 518.50 | 508.00 | 514.80 | 514.80 | 0.56% | 153 |
| Apr 16, 2026 | 516.95 | 520.95 | 511.95 | 511.95 | 511.95 | 0.20% | 52 |
| Apr 15, 2026 | 513.20 | 537.60 | 503.95 | 510.95 | 510.95 | 2.37% | 155 |
| Apr 13, 2026 | 515.00 | 515.00 | 496.95 | 499.10 | 499.10 | -1.36% | 30 |
| Apr 10, 2026 | 508.35 | 508.35 | 500.80 | 506.00 | 506.00 | 0.99% | 386 |
| Apr 9, 2026 | 504.00 | 505.00 | 497.50 | 501.05 | 501.05 | -0.78% | 16 |
| Apr 8, 2026 | 485.05 | 505.00 | 485.05 | 505.00 | 505.00 | 4.44% | 877 |
| Apr 7, 2026 | 481.70 | 491.75 | 480.00 | 483.55 | 483.55 | -0.68% | 400 |
| Apr 6, 2026 | 484.35 | 486.85 | 484.35 | 486.85 | 486.85 | 0.85% | 125 |
| Apr 2, 2026 | 490.90 | 490.95 | 481.00 | 482.75 | 482.75 | 0.26% | 286 |
| Apr 1, 2026 | 462.00 | 488.60 | 462.00 | 481.50 | 481.50 | 0.19% | 358 |
| Mar 30, 2026 | 473.60 | 491.00 | 473.60 | 480.60 | 480.60 | -1.06% | 820 |
| Mar 27, 2026 | 475.00 | 495.50 | 475.00 | 485.75 | 485.75 | -2.63% | 1,255 |
| Mar 25, 2026 | 501.60 | 507.10 | 493.45 | 498.85 | 498.85 | -0.23% | 652 |
| Mar 24, 2026 | 495.25 | 501.75 | 489.10 | 500.00 | 500.00 | 3.07% | 47 |
| Mar 23, 2026 | 488.30 | 497.60 | 482.60 | 485.10 | 485.10 | -5.07% | 567 |
| Mar 20, 2026 | 505.00 | 511.00 | 505.00 | 511.00 | 511.00 | 2.82% | 6 |
| Mar 19, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -1.27% | 10 |
| Mar 18, 2026 | 493.45 | 504.20 | 488.00 | 503.40 | 503.40 | 0.88% | 41 |
| Mar 17, 2026 | 504.00 | 504.00 | 496.85 | 499.00 | 499.00 | -0.60% | 127 |
| Mar 16, 2026 | 500.80 | 509.70 | 494.10 | 502.00 | 502.00 | 0.24% | 620 |
| Mar 13, 2026 | 493.20 | 505.00 | 490.50 | 500.80 | 500.80 | 0.35% | 620 |
| Mar 12, 2026 | 500.00 | 507.15 | 495.30 | 499.05 | 499.05 | -0.39% | 145 |
| Mar 11, 2026 | 500.45 | 504.20 | 474.10 | 501.00 | 501.00 | -0.05% | 1,820 |
| Mar 10, 2026 | 504.10 | 507.10 | 497.95 | 501.25 | 501.25 | 0.86% | 272 |
| Mar 9, 2026 | 465.40 | 498.90 | 465.40 | 497.00 | 497.00 | -1.19% | 1,119 |
| Mar 6, 2026 | 505.00 | 507.95 | 503.00 | 503.00 | 503.00 | 0.40% | 13 |
| Mar 5, 2026 | 508.00 | 517.60 | 499.50 | 501.00 | 501.00 | -1.40% | 79 |
| Mar 4, 2026 | 460.05 | 508.80 | 460.05 | 508.10 | 508.10 | -2.14% | 1,594 |
| Mar 2, 2026 | 437.85 | 527.95 | 437.85 | 519.20 | 519.20 | -0.44% | 840 |
| Feb 27, 2026 | 521.20 | 522.65 | 519.60 | 521.50 | 521.50 | 1.49% | 160 |
| Feb 26, 2026 | 517.60 | 517.85 | 513.85 | 513.85 | 513.85 | -0.46% | 728 |
| Feb 25, 2026 | 521.00 | 522.20 | 508.95 | 516.20 | 516.20 | -0.88% | 482 |
| Feb 24, 2026 | 516.20 | 522.15 | 514.60 | 520.80 | 520.80 | 1.13% | 701 |
| Feb 23, 2026 | 513.75 | 515.00 | 512.05 | 515.00 | 515.00 | 1.62% | 95 |
| Feb 20, 2026 | 512.00 | 512.00 | 499.95 | 506.80 | 506.80 | -0.63% | 53 |
| Feb 19, 2026 | 508.10 | 516.85 | 508.05 | 510.00 | 510.00 | -0.76% | 586 |
| Feb 18, 2026 | 501.50 | 513.90 | 489.15 | 513.90 | 513.90 | 1.57% | 527 |
| Feb 17, 2026 | 506.90 | 510.20 | 499.25 | 505.95 | 505.95 | -2.65% | 2,671 |
| Feb 16, 2026 | 483.05 | 533.05 | 466.90 | 519.70 | 519.70 | 7.73% | 2,013 |
| Feb 13, 2026 | 485.00 | 499.25 | 442.95 | 482.40 | 482.40 | -1.59% | 6,673 |
| Feb 12, 2026 | 472.80 | 506.75 | 422.05 | 490.20 | 490.20 | 6.41% | 17,800 |
| Feb 11, 2026 | 541.65 | 541.65 | 439.40 | 460.65 | 460.65 | -14.18% | 10,094 |
| Feb 10, 2026 | 542.15 | 554.65 | 534.20 | 536.75 | 536.75 | -2.84% | 98 |
| Feb 9, 2026 | 541.00 | 556.45 | 537.20 | 552.45 | 552.45 | -0.33% | 154 |
| Feb 6, 2026 | 536.60 | 554.30 | 526.05 | 554.30 | 554.30 | 3.35% | 104 |
| Feb 5, 2026 | 551.70 | 551.70 | 530.15 | 536.35 | 536.35 | -3.32% | 21 |
| Feb 4, 2026 | 538.40 | 555.00 | 538.40 | 554.75 | 554.75 | 4.67% | 252 |
| Feb 3, 2026 | 532.55 | 536.50 | 523.45 | 530.00 | 530.00 | 0.43% | 413 |
| Feb 2, 2026 | 524.65 | 533.50 | 513.25 | 527.75 | 527.75 | 0.59% | 115 |
| Feb 1, 2026 | 500.95 | 526.00 | 488.45 | 524.65 | 524.65 | 1.09% | 53 |
| Jan 30, 2026 | 529.90 | 529.90 | 505.75 | 519.00 | 519.00 | 0.58% | 48 |
| Jan 29, 2026 | 503.95 | 516.00 | 501.15 | 516.00 | 516.00 | 2.58% | 146 |
| Jan 28, 2026 | 503.50 | 503.50 | 492.10 | 503.00 | 503.00 | -1.95% | 126 |
| Jan 27, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.89% | 3 |
| Jan 23, 2026 | 511.50 | 511.50 | 508.45 | 508.45 | 508.45 | 1.28% | 13 |
| Jan 22, 2026 | 448.25 | 502.00 | 448.25 | 502.00 | 502.00 | 3.61% | 70 |
| Jan 21, 2026 | 491.10 | 493.95 | 480.05 | 484.50 | 484.50 | -2.08% | 41 |
| Jan 20, 2026 | 511.90 | 520.90 | 487.00 | 494.80 | 494.80 | -3.74% | 297 |
| Jan 19, 2026 | 502.95 | 514.00 | 502.95 | 514.00 | 514.00 | 1.73% | 28 |
| Jan 16, 2026 | 537.55 | 537.55 | 504.20 | 505.25 | 505.25 | -3.66% | 235 |
| Jan 14, 2026 | 508.35 | 524.45 | 504.85 | 524.45 | 524.45 | 3.37% | 1,686 |
| Jan 13, 2026 | 518.05 | 518.05 | 502.60 | 507.35 | 507.35 | -3.37% | 1,137 |
| Jan 12, 2026 | 509.95 | 529.70 | 509.95 | 525.05 | 525.05 | 3.19% | 1,033 |
| Jan 9, 2026 | 513.85 | 525.00 | 497.00 | 508.80 | 508.80 | -1.16% | 1,029 |
| Jan 8, 2026 | 511.35 | 518.40 | 510.95 | 514.75 | 514.75 | 0.78% | 32 |
| Jan 7, 2026 | 511.95 | 518.00 | 510.75 | 510.75 | 510.75 | -0.56% | 254 |
| Jan 6, 2026 | 499.00 | 517.20 | 499.00 | 513.65 | 513.65 | 0.42% | 24 |
| Jan 5, 2026 | 512.25 | 519.35 | 506.05 | 511.50 | 511.50 | -0.28% | 718 |
| Jan 2, 2026 | 503.20 | 522.00 | 493.15 | 512.95 | 512.95 | 1.94% | 1,104 |
| Jan 1, 2026 | 523.85 | 526.75 | 490.00 | 503.20 | 503.20 | -2.02% | 804 |
| Dec 31, 2025 | 452.00 | 540.00 | 452.00 | 513.55 | 513.55 | 8.92% | 1,851 |
| Dec 30, 2025 | 468.60 | 489.25 | 468.60 | 471.50 | 471.50 | -0.35% | 1,577 |
| Dec 29, 2025 | 512.60 | 512.60 | 454.95 | 473.15 | 473.15 | -7.52% | 3,900 |
| Dec 26, 2025 | 523.95 | 523.95 | 504.65 | 511.65 | 511.65 | -4.18% | 1,340 |
| Dec 23, 2025 | 530.10 | 536.05 | 530.10 | 533.95 | 533.95 | 0.74% | 101 |
| Dec 22, 2025 | 614.80 | 614.80 | 522.00 | 530.05 | 530.05 | -0.11% | 672 |
| Dec 19, 2025 | 530.50 | 533.20 | 528.05 | 530.65 | 530.65 | -0.55% | 53 |
| Dec 18, 2025 | 526.15 | 534.30 | 526.10 | 533.60 | 533.60 | 0.74% | 148 |
| Dec 17, 2025 | 524.75 | 533.00 | 517.10 | 529.70 | 529.70 | 0.94% | 1,276 |
| Dec 16, 2025 | 538.65 | 541.00 | 524.35 | 524.75 | 524.75 | -3.13% | 691 |
| Dec 15, 2025 | 530.60 | 543.00 | 525.90 | 541.70 | 541.70 | 0.76% | 1,035 |
| Dec 12, 2025 | 544.25 | 547.80 | 524.00 | 537.60 | 537.60 | 0.27% | 1,219 |
| Dec 11, 2025 | 537.95 | 537.95 | 528.00 | 536.15 | 536.15 | -0.45% | 26 |
| Dec 10, 2025 | 545.75 | 545.75 | 535.95 | 538.60 | 538.60 | -0.98% | 360 |
| Dec 9, 2025 | 569.95 | 569.95 | 539.70 | 543.95 | 543.95 | -1.72% | 1,135 |
| Dec 8, 2025 | 549.55 | 554.50 | 543.15 | 553.45 | 553.45 | 0.71% | 5,221 |
| Dec 5, 2025 | 552.50 | 553.10 | 549.55 | 549.55 | 549.55 | 0.64% | 63 |
| Dec 4, 2025 | 542.50 | 552.80 | 540.90 | 546.05 | 546.05 | -0.88% | 87 |
| Dec 3, 2025 | 551.00 | 558.65 | 547.85 | 550.90 | 550.90 | -0.08% | 503 |
| Dec 2, 2025 | 549.90 | 554.85 | 545.70 | 551.35 | 551.35 | -0.61% | 319 |
| Dec 1, 2025 | 553.65 | 556.25 | 553.20 | 554.75 | 554.75 | 0.49% | 239 |
| Nov 28, 2025 | 549.55 | 555.00 | 544.00 | 552.05 | 552.05 | -0.01% | 1,437 |