Skip to main content
Syngene International Limited (NSE:SYNGENE)
India flag India · Delayed Price · Currency is INR
398.65
-1.05 (-0.26%)
Mar 9, 2026, 3:30 PM IST

Syngene International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026403.70407.45398.00399.70399.70-0.99%498,160
Mar 5, 2026402.05405.00397.50403.70403.700.75%614,262
Mar 4, 2026409.90409.90399.65400.70400.70-2.80%846,689
Mar 2, 2026413.15416.65405.35412.25412.25-2.36%1,403,365
Feb 27, 2026425.00427.25418.10422.20422.20-0.87%870,034
Feb 26, 2026434.10439.85424.55425.90425.90-1.78%1,977,089
Feb 25, 2026437.15440.60430.65433.60433.60-0.80%1,063,281
Feb 24, 2026446.95447.85434.65437.10437.10-2.20%651,929
Feb 23, 2026445.60448.65436.60446.95446.950.96%1,085,448
Feb 20, 2026438.00444.50435.50442.70442.701.03%1,620,743
Feb 19, 2026435.60441.60431.75438.20438.201.17%1,609,859
Feb 18, 2026436.65438.55428.25433.15433.150.06%1,839,096
Feb 17, 2026436.05437.10430.65432.90432.90-0.49%721,200
Feb 16, 2026437.05446.00432.80435.05435.050.16%853,243
Feb 13, 2026443.55443.55426.50434.35434.35-2.69%1,227,781
Feb 12, 2026457.30457.30440.00446.35446.35-1.92%1,271,668
Feb 11, 2026452.45460.50449.80455.10455.100.51%3,094,409
Feb 10, 2026459.00461.90450.40452.80452.80-0.59%1,212,306
Feb 9, 2026449.00456.95448.55455.50455.501.75%983,116
Feb 6, 2026457.25458.00439.00447.65447.65-2.58%1,648,109
Feb 5, 2026473.15475.00457.00459.50459.50-2.77%1,127,623
Feb 4, 2026477.70477.95469.00472.60472.60-1.13%721,280
Feb 3, 2026512.95512.95474.55478.00478.002.19%1,991,438
Feb 2, 2026467.10470.90455.50467.75467.750.52%1,057,493
Feb 1, 2026475.95487.40458.20465.35465.35-1.71%1,371,688
Jan 30, 2026468.50479.60467.70473.45473.450.16%1,064,162
Jan 29, 2026482.00483.85469.60472.70472.70-1.58%840,398
Jan 28, 2026482.90490.65476.15480.30480.30-1.92%1,783,290
Jan 27, 2026530.00538.50481.35489.70489.70-9.95%6,309,793
Jan 23, 2026563.00597.95539.10543.80543.80-8.23%4,138,289
Jan 22, 2026606.65609.00588.00592.60592.60-1.37%982,067
Jan 21, 2026606.00610.55595.10600.85600.85-0.85%579,111
Jan 20, 2026622.50625.75603.30606.00606.00-3.12%1,044,681
Jan 19, 2026622.10628.75619.95625.50625.50-0.26%265,384
Jan 16, 2026625.95635.65625.00627.10627.10-0.38%332,682
Jan 14, 2026630.10633.05626.40629.50629.50-0.10%349,627
Jan 13, 2026632.00636.35621.35630.10630.10-0.58%536,398
Jan 12, 2026625.70635.45619.85633.80633.801.10%567,837
Jan 9, 2026632.90636.00619.30626.90626.90-0.95%944,886
Jan 8, 2026656.95659.25630.75632.90632.90-3.63%822,090
Jan 7, 2026659.00678.95652.35656.75656.750.17%2,460,325
Jan 6, 2026654.00659.55650.10655.65655.650.04%394,368
Jan 5, 2026658.35664.60653.15655.40655.40-0.46%394,685
Jan 2, 2026650.10660.85647.55658.40658.401.26%290,442
Jan 1, 2026650.05652.40642.15650.20650.20-0.12%148,160
Dec 31, 2025645.00653.75641.70651.00651.001.13%218,477
Dec 30, 2025655.55655.55638.00643.75643.75-1.80%353,685
Dec 29, 2025657.90659.45651.30655.55655.550.14%495,480
Dec 26, 2025650.95656.25648.80654.65654.650.26%130,024
Dec 24, 2025658.55661.00651.50652.95652.95-0.85%810,149
Dec 23, 2025659.00662.05655.65658.55658.55-0.07%188,354
Dec 22, 2025653.50663.15652.25659.00659.000.74%363,035
Dec 19, 2025658.00665.30643.95654.15654.15-0.45%664,090
Dec 18, 2025646.50660.25641.25657.10657.101.64%952,822
Dec 17, 2025642.00652.95642.00646.50646.500.02%888,872
Dec 16, 2025658.00661.20642.80646.35646.35-2.12%494,479
Dec 15, 2025647.00661.20646.95660.35660.352.06%758,214
Dec 12, 2025640.85652.70639.90647.00647.000.96%777,102
Dec 11, 2025627.40643.90625.15640.85640.851.83%171,610
Dec 10, 2025627.95634.25626.00629.35629.350.35%645,188
Dec 9, 2025628.00635.00623.65627.15627.15-0.79%194,493
Dec 8, 2025638.00639.80625.00632.15632.15-1.20%597,646
Dec 5, 2025639.00644.00631.10639.80639.80-0.40%433,951
Dec 4, 2025631.00644.95631.00642.35642.350.97%337,969
Dec 3, 2025635.40643.80631.30636.20636.20-0.17%235,584
Dec 2, 2025642.00647.15634.70637.30637.30-1.26%350,946
Dec 1, 2025651.50652.10639.10645.45645.45-0.44%293,778
Nov 28, 2025640.00651.80637.05648.30648.301.30%408,631
Nov 27, 2025650.70650.70638.20640.00640.00-1.06%180,447
Nov 26, 2025641.75649.00641.20646.85646.850.75%171,609
Nov 25, 2025643.00643.85637.80642.05642.050.37%421,080
Nov 24, 2025633.00646.45630.25639.70639.701.66%826,462
Nov 21, 2025633.00639.80626.70629.25629.25-0.84%299,082
Nov 20, 2025635.10636.35630.90634.60634.60-0.04%173,819
Nov 19, 2025644.30646.10630.80634.85634.85-1.28%713,649
Nov 18, 2025650.05653.00641.55643.10643.10-1.39%547,823
Nov 17, 2025654.55658.50649.20652.15652.15-0.34%486,418
Nov 14, 2025662.10666.60650.50654.40654.40-1.16%491,837
Nov 13, 2025663.85673.40660.50662.10662.10-0.26%1,099,229
Nov 12, 2025649.30667.40640.65663.85663.852.94%1,155,741
Nov 11, 2025640.00655.95632.65644.90644.902.33%2,473,758
Nov 10, 2025612.00632.80609.40630.20630.202.26%391,199
Nov 7, 2025611.50622.00608.60616.30616.30-0.69%1,904,996
Nov 6, 2025635.25653.90616.00620.60620.60-4.01%1,642,849
Nov 4, 2025657.80659.85643.60646.55646.55-1.71%367,631
Nov 3, 2025654.55660.80652.35657.80657.801.18%308,348
Oct 31, 2025654.40657.55647.05650.10650.10-0.08%435,568
Oct 30, 2025657.40660.05643.45650.65650.65-1.30%379,950
Oct 29, 2025657.50662.65656.00659.25659.250.27%192,741
Oct 28, 2025658.00664.25652.45657.50657.50-0.44%342,626
Oct 27, 2025662.00666.80658.10660.40660.400.08%308,585
Oct 24, 2025666.15667.85655.40659.85659.85-0.21%687,780
Oct 23, 2025644.00664.25642.00661.25661.253.02%1,034,780
Oct 21, 2025643.90646.45641.00641.85641.85-0.32%25,485
Oct 20, 2025639.95646.50638.75643.90643.900.82%333,114
Oct 17, 2025644.40644.65631.50638.65638.65-0.27%305,601
Oct 16, 2025628.50648.50628.10640.40640.401.96%789,430
Oct 15, 2025625.55631.70625.10628.10628.100.39%640,076
Oct 14, 2025634.00635.30617.55625.65625.65-1.30%719,369
Oct 13, 2025650.00650.00630.65633.90633.90-2.67%600,007