Syngene International Limited (NSE:SYNGENE)
India
· Delayed Price · Currency is INR 639.80
-2.55 (-0.40%)
At close: Dec 5, 2025
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 639.00 | 644.00 | 631.10 | 639.80 | 639.80 | -0.40% | 433,951 |
| Dec 4, 2025 | 631.00 | 644.95 | 631.00 | 642.35 | 642.35 | 0.97% | 337,969 |
| Dec 3, 2025 | 635.40 | 643.80 | 631.30 | 636.20 | 636.20 | -0.17% | 235,584 |
| Dec 2, 2025 | 642.00 | 647.15 | 634.70 | 637.30 | 637.30 | -1.26% | 350,946 |
| Dec 1, 2025 | 651.50 | 652.10 | 639.10 | 645.45 | 645.45 | -0.44% | 293,778 |
| Nov 28, 2025 | 640.00 | 651.80 | 637.05 | 648.30 | 648.30 | 1.30% | 408,631 |
| Nov 27, 2025 | 650.70 | 650.70 | 638.20 | 640.00 | 640.00 | -1.06% | 180,447 |
| Nov 26, 2025 | 641.75 | 649.00 | 641.20 | 646.85 | 646.85 | 0.75% | 171,609 |
| Nov 25, 2025 | 643.00 | 643.85 | 637.80 | 642.05 | 642.05 | 0.37% | 421,080 |
| Nov 24, 2025 | 633.00 | 646.45 | 630.25 | 639.70 | 639.70 | 1.66% | 826,462 |
| Nov 21, 2025 | 633.00 | 639.80 | 626.70 | 629.25 | 629.25 | -0.84% | 299,082 |
| Nov 20, 2025 | 635.10 | 636.35 | 630.90 | 634.60 | 634.60 | -0.04% | 173,819 |
| Nov 19, 2025 | 644.30 | 646.10 | 630.80 | 634.85 | 634.85 | -1.28% | 713,649 |
| Nov 18, 2025 | 650.05 | 653.00 | 641.55 | 643.10 | 643.10 | -1.39% | 547,823 |
| Nov 17, 2025 | 654.55 | 658.50 | 649.20 | 652.15 | 652.15 | -0.34% | 486,418 |
| Nov 14, 2025 | 662.10 | 666.60 | 650.50 | 654.40 | 654.40 | -1.16% | 491,837 |
| Nov 13, 2025 | 663.85 | 673.40 | 660.50 | 662.10 | 662.10 | -0.26% | 1,099,229 |
| Nov 12, 2025 | 649.30 | 667.40 | 640.65 | 663.85 | 663.85 | 2.94% | 1,155,741 |
| Nov 11, 2025 | 640.00 | 655.95 | 632.65 | 644.90 | 644.90 | 2.33% | 2,473,758 |
| Nov 10, 2025 | 612.00 | 632.80 | 609.40 | 630.20 | 630.20 | 2.26% | 391,199 |
| Nov 7, 2025 | 611.50 | 622.00 | 608.60 | 616.30 | 616.30 | -0.69% | 1,904,996 |
| Nov 6, 2025 | 635.25 | 653.90 | 616.00 | 620.60 | 620.60 | -4.01% | 1,642,849 |
| Nov 4, 2025 | 657.80 | 659.85 | 643.60 | 646.55 | 646.55 | -1.71% | 367,631 |
| Nov 3, 2025 | 654.55 | 660.80 | 652.35 | 657.80 | 657.80 | 1.18% | 308,348 |
| Oct 31, 2025 | 654.40 | 657.55 | 647.05 | 650.10 | 650.10 | -0.08% | 435,568 |
| Oct 30, 2025 | 657.40 | 660.05 | 643.45 | 650.65 | 650.65 | -1.30% | 379,950 |
| Oct 29, 2025 | 657.50 | 662.65 | 656.00 | 659.25 | 659.25 | 0.27% | 192,741 |
| Oct 28, 2025 | 658.00 | 664.25 | 652.45 | 657.50 | 657.50 | -0.44% | 342,626 |
| Oct 27, 2025 | 662.00 | 666.80 | 658.10 | 660.40 | 660.40 | 0.08% | 308,585 |
| Oct 24, 2025 | 666.15 | 667.85 | 655.40 | 659.85 | 659.85 | -0.21% | 687,780 |
| Oct 23, 2025 | 644.00 | 664.25 | 642.00 | 661.25 | 661.25 | 3.02% | 1,034,780 |
| Oct 21, 2025 | 643.90 | 646.45 | 641.00 | 641.85 | 641.85 | -0.32% | 25,485 |
| Oct 20, 2025 | 639.95 | 646.50 | 638.75 | 643.90 | 643.90 | 0.82% | 333,114 |
| Oct 17, 2025 | 644.40 | 644.65 | 631.50 | 638.65 | 638.65 | -0.27% | 305,601 |
| Oct 16, 2025 | 628.50 | 648.50 | 628.10 | 640.40 | 640.40 | 1.96% | 789,430 |
| Oct 15, 2025 | 625.55 | 631.70 | 625.10 | 628.10 | 628.10 | 0.39% | 640,076 |
| Oct 14, 2025 | 634.00 | 635.30 | 617.55 | 625.65 | 625.65 | -1.30% | 719,369 |
| Oct 13, 2025 | 650.00 | 650.00 | 630.65 | 633.90 | 633.90 | -2.67% | 600,007 |
| Oct 10, 2025 | 636.45 | 656.55 | 630.30 | 651.30 | 651.30 | 1.99% | 1,247,635 |
| Oct 9, 2025 | 630.00 | 643.40 | 630.00 | 638.60 | 638.60 | 1.26% | 755,810 |
| Oct 8, 2025 | 632.40 | 637.70 | 627.70 | 630.65 | 630.65 | -0.32% | 859,528 |
| Oct 7, 2025 | 634.50 | 641.80 | 631.20 | 632.70 | 632.70 | -0.28% | 712,522 |
| Oct 6, 2025 | 635.95 | 637.85 | 626.90 | 634.50 | 634.50 | -0.16% | 688,215 |
| Oct 3, 2025 | 631.00 | 640.60 | 627.50 | 635.50 | 635.50 | 0.62% | 509,766 |
| Oct 1, 2025 | 623.30 | 636.45 | 623.00 | 631.60 | 631.60 | 1.40% | 380,909 |
| Sep 30, 2025 | 614.30 | 625.75 | 613.35 | 622.85 | 622.85 | 1.39% | 786,426 |
| Sep 29, 2025 | 612.45 | 622.00 | 607.05 | 614.30 | 614.30 | 0.80% | 574,552 |
| Sep 26, 2025 | 628.00 | 633.75 | 608.00 | 609.45 | 609.45 | -4.31% | 870,657 |
| Sep 25, 2025 | 641.05 | 642.15 | 635.20 | 636.90 | 636.90 | -0.66% | 362,664 |
| Sep 24, 2025 | 643.65 | 645.45 | 638.55 | 641.15 | 641.15 | -0.39% | 509,932 |
| Sep 23, 2025 | 658.00 | 659.10 | 642.00 | 643.65 | 643.65 | -1.78% | 163,168 |
| Sep 22, 2025 | 666.00 | 668.00 | 650.00 | 655.30 | 655.30 | -1.53% | 484,909 |
| Sep 19, 2025 | 659.00 | 666.75 | 656.30 | 665.45 | 665.45 | 1.14% | 505,847 |
| Sep 18, 2025 | 652.00 | 660.00 | 649.30 | 657.95 | 657.95 | 1.04% | 410,959 |
| Sep 17, 2025 | 660.50 | 663.00 | 650.20 | 651.20 | 651.20 | -0.92% | 1,337,662 |
| Sep 16, 2025 | 670.80 | 673.90 | 653.80 | 657.25 | 657.25 | -2.02% | 817,761 |
| Sep 15, 2025 | 663.40 | 673.70 | 658.10 | 670.80 | 670.80 | 1.00% | 910,593 |
| Sep 12, 2025 | 664.10 | 666.85 | 658.90 | 664.15 | 664.15 | 0.48% | 999,196 |
| Sep 11, 2025 | 655.00 | 664.00 | 651.75 | 661.00 | 661.00 | 1.29% | 629,853 |
| Sep 10, 2025 | 645.20 | 655.75 | 645.00 | 652.55 | 652.55 | 1.23% | 307,076 |
| Sep 9, 2025 | 650.00 | 653.50 | 628.00 | 644.60 | 644.60 | -0.75% | 833,385 |
| Sep 8, 2025 | 651.60 | 655.50 | 642.35 | 649.50 | 649.50 | 0.17% | 396,717 |
| Sep 5, 2025 | 655.05 | 662.95 | 644.25 | 648.40 | 648.40 | -1.28% | 413,652 |
| Sep 4, 2025 | 656.90 | 666.45 | 652.95 | 656.80 | 656.80 | 0.75% | 865,487 |
| Sep 3, 2025 | 637.30 | 653.00 | 634.10 | 651.90 | 651.90 | 2.56% | 654,308 |
| Sep 2, 2025 | 635.15 | 638.00 | 629.80 | 635.65 | 635.65 | 0.08% | 1,515,948 |
| Sep 1, 2025 | 622.10 | 637.15 | 622.10 | 635.15 | 635.15 | 1.48% | 641,881 |
| Aug 29, 2025 | 629.95 | 637.90 | 624.60 | 625.90 | 625.90 | -0.52% | 368,869 |
| Aug 28, 2025 | 648.80 | 651.40 | 626.50 | 629.20 | 629.20 | -3.02% | 1,191,796 |
| Aug 26, 2025 | 665.00 | 668.55 | 648.00 | 648.80 | 648.80 | -2.83% | 390,653 |
| Aug 25, 2025 | 667.35 | 673.00 | 663.45 | 667.70 | 667.70 | 0.04% | 260,684 |
| Aug 22, 2025 | 667.80 | 673.90 | 664.95 | 667.40 | 667.40 | -0.06% | 196,995 |
| Aug 21, 2025 | 667.45 | 676.95 | 664.75 | 667.80 | 667.80 | 0.05% | 349,134 |
| Aug 20, 2025 | 682.95 | 683.35 | 665.85 | 667.45 | 667.45 | -2.28% | 312,402 |
| Aug 19, 2025 | 664.00 | 684.60 | 657.20 | 683.05 | 683.05 | 2.92% | 873,852 |
| Aug 18, 2025 | 672.00 | 681.00 | 662.50 | 663.65 | 663.65 | -0.59% | 661,365 |
| Aug 14, 2025 | 663.95 | 672.50 | 659.55 | 667.60 | 667.60 | 1.28% | 472,808 |
| Aug 13, 2025 | 651.85 | 661.00 | 651.55 | 659.15 | 659.15 | 1.57% | 531,761 |
| Aug 12, 2025 | 642.85 | 651.25 | 639.30 | 648.95 | 648.95 | 0.99% | 539,658 |
| Aug 11, 2025 | 655.00 | 655.55 | 641.00 | 642.60 | 642.60 | -1.93% | 874,366 |
| Aug 8, 2025 | 672.15 | 674.70 | 651.90 | 655.25 | 655.25 | -2.67% | 428,019 |
| Aug 7, 2025 | 672.00 | 676.65 | 663.45 | 673.20 | 673.20 | 0.25% | 953,034 |
| Aug 6, 2025 | 694.90 | 698.70 | 668.30 | 671.55 | 671.55 | -3.76% | 1,150,586 |
| Aug 5, 2025 | 704.75 | 709.50 | 695.00 | 697.80 | 697.80 | -0.99% | 872,579 |
| Aug 4, 2025 | 700.00 | 707.80 | 691.00 | 704.75 | 704.75 | 0.21% | 1,116,817 |
| Aug 1, 2025 | 714.00 | 714.35 | 700.15 | 703.25 | 703.25 | -1.51% | 915,312 |
| Jul 31, 2025 | 704.15 | 718.00 | 701.55 | 714.00 | 714.00 | -1.11% | 856,999 |
| Jul 30, 2025 | 711.85 | 728.60 | 710.00 | 722.05 | 722.05 | 1.50% | 2,536,333 |
| Jul 29, 2025 | 692.00 | 712.75 | 687.40 | 711.40 | 711.40 | 3.03% | 1,870,718 |
| Jul 28, 2025 | 681.10 | 699.50 | 678.15 | 690.50 | 690.50 | 1.38% | 1,265,654 |
| Jul 25, 2025 | 667.40 | 693.00 | 665.70 | 681.10 | 681.10 | 1.69% | 3,025,346 |
| Jul 24, 2025 | 677.85 | 684.55 | 660.80 | 669.75 | 669.75 | -1.62% | 2,108,932 |
| Jul 23, 2025 | 674.00 | 690.00 | 664.45 | 680.75 | 680.75 | 0.70% | 4,189,282 |
| Jul 22, 2025 | 674.00 | 686.50 | 661.95 | 676.00 | 676.00 | 0.74% | 1,657,916 |
| Jul 21, 2025 | 658.05 | 673.00 | 653.60 | 671.05 | 671.05 | 2.10% | 980,119 |
| Jul 18, 2025 | 671.05 | 672.10 | 656.05 | 657.25 | 657.25 | -1.96% | 903,282 |
| Jul 17, 2025 | 672.20 | 678.00 | 668.00 | 670.40 | 670.40 | 0.40% | 1,155,085 |
| Jul 16, 2025 | 659.75 | 671.90 | 655.35 | 667.75 | 667.75 | 1.89% | 1,381,906 |
| Jul 15, 2025 | 642.30 | 659.90 | 642.20 | 655.35 | 655.35 | 2.99% | 1,969,741 |
| Jul 14, 2025 | 625.00 | 645.65 | 620.70 | 636.30 | 636.30 | 1.62% | 1,489,769 |