Syngene International Limited (NSE:SYNGENE)
India
· Delayed Price · Currency is INR 432.15
-8.10 (-1.84%)
Apr 29, 2026, 3:30 PM IST
Syngene International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 440.25 | 443.95 | 434.00 | 436.50 | - | -0.85% | 400,810 |
| Apr 28, 2026 | 435.00 | 445.60 | 434.10 | 440.25 | 440.25 | 0.53% | 816,861 |
| Apr 27, 2026 | 423.00 | 440.90 | 421.25 | 437.95 | 437.95 | 3.98% | 647,938 |
| Apr 24, 2026 | 430.00 | 432.55 | 417.45 | 421.20 | 421.20 | -1.67% | 648,016 |
| Apr 23, 2026 | 431.00 | 442.40 | 427.00 | 428.35 | 428.35 | -1.74% | 848,945 |
| Apr 22, 2026 | 448.00 | 449.70 | 430.00 | 435.95 | 435.95 | -1.96% | 744,277 |
| Apr 21, 2026 | 436.00 | 450.95 | 434.85 | 444.65 | 444.65 | 1.88% | 997,805 |
| Apr 20, 2026 | 440.00 | 443.50 | 433.15 | 436.45 | 436.45 | -0.03% | 445,933 |
| Apr 17, 2026 | 438.90 | 441.50 | 430.80 | 436.60 | 436.60 | 0.44% | 539,138 |
| Apr 16, 2026 | 417.95 | 439.25 | 417.95 | 434.70 | 434.70 | 4.75% | 1,464,476 |
| Apr 15, 2026 | 407.40 | 418.30 | 405.00 | 415.00 | 415.00 | 3.02% | 935,725 |
| Apr 13, 2026 | 400.00 | 403.90 | 391.75 | 402.85 | 402.85 | -0.44% | 510,598 |
| Apr 10, 2026 | 399.00 | 411.80 | 395.10 | 404.65 | 404.65 | 2.94% | 2,567,574 |
| Apr 9, 2026 | 402.40 | 405.40 | 390.25 | 393.10 | 393.10 | -1.49% | 936,022 |
| Apr 8, 2026 | 399.45 | 402.40 | 395.65 | 399.05 | 399.05 | 2.08% | 1,758,813 |
| Apr 7, 2026 | 400.00 | 402.30 | 390.00 | 390.90 | 390.90 | -2.13% | 1,505,794 |
| Apr 6, 2026 | 391.10 | 400.60 | 380.00 | 399.40 | 399.40 | 2.12% | 935,572 |
| Apr 2, 2026 | 392.55 | 393.20 | 380.05 | 391.10 | 391.10 | -1.34% | 535,801 |
| Apr 1, 2026 | 395.05 | 404.50 | 390.45 | 396.40 | 396.40 | 1.67% | 1,377,179 |
| Mar 30, 2026 | 408.00 | 410.00 | 387.60 | 389.90 | 389.90 | -6.18% | 3,055,190 |
| Mar 27, 2026 | 419.00 | 426.15 | 402.75 | 415.60 | 415.60 | -0.75% | 4,019,947 |
| Mar 25, 2026 | 402.00 | 423.30 | 402.00 | 418.75 | 418.75 | 4.99% | 2,747,812 |
| Mar 24, 2026 | 402.50 | 406.15 | 395.05 | 398.85 | 398.85 | 0.25% | 908,836 |
| Mar 23, 2026 | 408.80 | 414.70 | 396.00 | 397.85 | 397.85 | -4.07% | 728,256 |
| Mar 20, 2026 | 407.85 | 417.80 | 407.85 | 414.75 | 414.75 | 1.69% | 1,084,878 |
| Mar 19, 2026 | 415.00 | 419.80 | 406.25 | 407.85 | 407.85 | -2.86% | 575,439 |
| Mar 18, 2026 | 412.10 | 426.35 | 412.10 | 419.85 | 419.85 | 2.14% | 894,457 |
| Mar 17, 2026 | 409.50 | 415.30 | 407.80 | 411.05 | 411.05 | 0.22% | 818,059 |
| Mar 16, 2026 | 424.35 | 426.20 | 405.45 | 410.15 | 410.15 | -2.54% | 1,806,446 |
| Mar 13, 2026 | 405.90 | 428.00 | 405.00 | 420.85 | 420.85 | 4.15% | 9,786,652 |
| Mar 12, 2026 | 407.30 | 408.60 | 396.20 | 404.10 | 404.10 | -0.99% | 632,047 |
| Mar 11, 2026 | 409.00 | 416.85 | 405.50 | 408.15 | 408.15 | -0.28% | 614,892 |
| Mar 10, 2026 | 398.10 | 411.45 | 398.10 | 409.30 | 409.30 | 2.67% | 675,580 |
| Mar 9, 2026 | 396.60 | 400.40 | 387.05 | 398.65 | 398.65 | -0.26% | 809,950 |
| Mar 6, 2026 | 403.70 | 407.45 | 398.00 | 399.70 | 399.70 | -0.99% | 498,160 |
| Mar 5, 2026 | 402.05 | 405.00 | 397.50 | 403.70 | 403.70 | 0.75% | 614,262 |
| Mar 4, 2026 | 409.90 | 409.90 | 399.65 | 400.70 | 400.70 | -2.80% | 846,689 |
| Mar 2, 2026 | 413.15 | 416.65 | 405.35 | 412.25 | 412.25 | -2.36% | 1,403,365 |
| Feb 27, 2026 | 425.00 | 427.25 | 418.10 | 422.20 | 422.20 | -0.87% | 870,034 |
| Feb 26, 2026 | 434.10 | 439.85 | 424.55 | 425.90 | 425.90 | -1.78% | 1,977,089 |
| Feb 25, 2026 | 437.15 | 440.60 | 430.65 | 433.60 | 433.60 | -0.80% | 1,063,281 |
| Feb 24, 2026 | 446.95 | 447.85 | 434.65 | 437.10 | 437.10 | -2.20% | 651,929 |
| Feb 23, 2026 | 445.60 | 448.65 | 436.60 | 446.95 | 446.95 | 0.96% | 1,085,448 |
| Feb 20, 2026 | 438.00 | 444.50 | 435.50 | 442.70 | 442.70 | 1.03% | 1,620,743 |
| Feb 19, 2026 | 435.60 | 441.60 | 431.75 | 438.20 | 438.20 | 1.17% | 1,609,859 |
| Feb 18, 2026 | 436.65 | 438.55 | 428.25 | 433.15 | 433.15 | 0.06% | 1,839,096 |
| Feb 17, 2026 | 436.05 | 437.10 | 430.65 | 432.90 | 432.90 | -0.49% | 721,200 |
| Feb 16, 2026 | 437.05 | 446.00 | 432.80 | 435.05 | 435.05 | 0.16% | 853,243 |
| Feb 13, 2026 | 443.55 | 443.55 | 426.50 | 434.35 | 434.35 | -2.69% | 1,227,781 |
| Feb 12, 2026 | 457.30 | 457.30 | 440.00 | 446.35 | 446.35 | -1.92% | 1,271,668 |
| Feb 11, 2026 | 452.45 | 460.50 | 449.80 | 455.10 | 455.10 | 0.51% | 3,094,409 |
| Feb 10, 2026 | 459.00 | 461.90 | 450.40 | 452.80 | 452.80 | -0.59% | 1,212,306 |
| Feb 9, 2026 | 449.00 | 456.95 | 448.55 | 455.50 | 455.50 | 1.75% | 983,116 |
| Feb 6, 2026 | 457.25 | 458.00 | 439.00 | 447.65 | 447.65 | -2.58% | 1,648,109 |
| Feb 5, 2026 | 473.15 | 475.00 | 457.00 | 459.50 | 459.50 | -2.77% | 1,127,623 |
| Feb 4, 2026 | 477.70 | 477.95 | 469.00 | 472.60 | 472.60 | -1.13% | 721,280 |
| Feb 3, 2026 | 512.95 | 512.95 | 474.55 | 478.00 | 478.00 | 2.19% | 1,991,438 |
| Feb 2, 2026 | 467.10 | 470.90 | 455.50 | 467.75 | 467.75 | 0.52% | 1,057,493 |
| Feb 1, 2026 | 475.95 | 487.40 | 458.20 | 465.35 | 465.35 | -1.71% | 1,371,688 |
| Jan 30, 2026 | 468.50 | 479.60 | 467.70 | 473.45 | 473.45 | 0.16% | 1,064,162 |
| Jan 29, 2026 | 482.00 | 483.85 | 469.60 | 472.70 | 472.70 | -1.58% | 840,398 |
| Jan 28, 2026 | 482.90 | 490.65 | 476.15 | 480.30 | 480.30 | -1.92% | 1,783,290 |
| Jan 27, 2026 | 530.00 | 538.50 | 481.35 | 489.70 | 489.70 | -9.95% | 6,309,793 |
| Jan 23, 2026 | 563.00 | 597.95 | 539.10 | 543.80 | 543.80 | -8.23% | 4,138,289 |
| Jan 22, 2026 | 606.65 | 609.00 | 588.00 | 592.60 | 592.60 | -1.37% | 982,067 |
| Jan 21, 2026 | 606.00 | 610.55 | 595.10 | 600.85 | 600.85 | -0.85% | 579,111 |
| Jan 20, 2026 | 622.50 | 625.75 | 603.30 | 606.00 | 606.00 | -3.12% | 1,044,681 |
| Jan 19, 2026 | 622.10 | 628.75 | 619.95 | 625.50 | 625.50 | -0.26% | 265,384 |
| Jan 16, 2026 | 625.95 | 635.65 | 625.00 | 627.10 | 627.10 | -0.38% | 332,682 |
| Jan 14, 2026 | 630.10 | 633.05 | 626.40 | 629.50 | 629.50 | -0.10% | 349,627 |
| Jan 13, 2026 | 632.00 | 636.35 | 621.35 | 630.10 | 630.10 | -0.58% | 536,398 |
| Jan 12, 2026 | 625.70 | 635.45 | 619.85 | 633.80 | 633.80 | 1.10% | 567,837 |
| Jan 9, 2026 | 632.90 | 636.00 | 619.30 | 626.90 | 626.90 | -0.95% | 944,886 |
| Jan 8, 2026 | 656.95 | 659.25 | 630.75 | 632.90 | 632.90 | -3.63% | 822,090 |
| Jan 7, 2026 | 659.00 | 678.95 | 652.35 | 656.75 | 656.75 | 0.17% | 2,460,325 |
| Jan 6, 2026 | 654.00 | 659.55 | 650.10 | 655.65 | 655.65 | 0.04% | 394,368 |
| Jan 5, 2026 | 658.35 | 664.60 | 653.15 | 655.40 | 655.40 | -0.46% | 394,685 |
| Jan 2, 2026 | 650.10 | 660.85 | 647.55 | 658.40 | 658.40 | 1.26% | 290,442 |
| Jan 1, 2026 | 650.05 | 652.40 | 642.15 | 650.20 | 650.20 | -0.12% | 148,160 |
| Dec 31, 2025 | 645.00 | 653.75 | 641.70 | 651.00 | 651.00 | 1.13% | 218,477 |
| Dec 30, 2025 | 655.55 | 655.55 | 638.00 | 643.75 | 643.75 | -1.80% | 353,685 |
| Dec 29, 2025 | 657.90 | 659.45 | 651.30 | 655.55 | 655.55 | 0.14% | 495,480 |
| Dec 26, 2025 | 650.95 | 656.25 | 648.80 | 654.65 | 654.65 | 0.26% | 130,024 |
| Dec 24, 2025 | 658.55 | 661.00 | 651.50 | 652.95 | 652.95 | -0.85% | 810,149 |
| Dec 23, 2025 | 659.00 | 662.05 | 655.65 | 658.55 | 658.55 | -0.07% | 188,354 |
| Dec 22, 2025 | 653.50 | 663.15 | 652.25 | 659.00 | 659.00 | 0.74% | 363,035 |
| Dec 19, 2025 | 658.00 | 665.30 | 643.95 | 654.15 | 654.15 | -0.45% | 664,090 |
| Dec 18, 2025 | 646.50 | 660.25 | 641.25 | 657.10 | 657.10 | 1.64% | 952,822 |
| Dec 17, 2025 | 642.00 | 652.95 | 642.00 | 646.50 | 646.50 | 0.02% | 888,872 |
| Dec 16, 2025 | 658.00 | 661.20 | 642.80 | 646.35 | 646.35 | -2.12% | 494,479 |
| Dec 15, 2025 | 647.00 | 661.20 | 646.95 | 660.35 | 660.35 | 2.06% | 758,214 |
| Dec 12, 2025 | 640.85 | 652.70 | 639.90 | 647.00 | 647.00 | 0.96% | 777,102 |
| Dec 11, 2025 | 627.40 | 643.90 | 625.15 | 640.85 | 640.85 | 1.83% | 171,610 |
| Dec 10, 2025 | 627.95 | 634.25 | 626.00 | 629.35 | 629.35 | 0.35% | 645,188 |
| Dec 9, 2025 | 628.00 | 635.00 | 623.65 | 627.15 | 627.15 | -0.79% | 194,493 |
| Dec 8, 2025 | 638.00 | 639.80 | 625.00 | 632.15 | 632.15 | -1.20% | 597,646 |
| 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 |