Synoptics Technologies Limited (NSE:SYNOPTICS)
India
· Delayed Price · Currency is INR 49.95
+2.35 (4.94%)
Mar 10, 2026, 2:14 PM IST
Synoptics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.60 | 47.60 | 46.45 | 46.45 | - | -2.42% | 1,800 |
| Mar 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.99% | 3,000 |
| Mar 6, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.30% | 600 |
| Mar 5, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -4.99% | 1,200 |
| Mar 4, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 600 |
| Mar 2, 2026 | 57.75 | 57.75 | 55.10 | 55.10 | 55.10 | -5.00% | 7,200 |
| Feb 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.09% | 600 |
| Feb 26, 2026 | 59.00 | 59.85 | 59.00 | 59.85 | 59.85 | 5.00% | 1,800 |
| Feb 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,200 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 1,800 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.99% | 600 |
| Feb 19, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -4.97% | 3,000 |
| Feb 18, 2026 | 66.55 | 69.50 | 66.45 | 66.45 | 66.45 | -4.94% | 4,800 |
| Feb 17, 2026 | 69.70 | 69.90 | 69.70 | 69.90 | 69.90 | 4.95% | 3,600 |
| Feb 16, 2026 | 60.75 | 66.90 | 60.75 | 66.60 | 66.60 | 4.23% | 5,400 |
| Feb 12, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 4.93% | 600 |
| Feb 11, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 5.00% | 1,200 |
| Feb 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.98% | 600 |
| Feb 9, 2026 | 53.75 | 56.40 | 53.75 | 55.25 | 55.25 | 2.79% | 2,400 |
| Feb 6, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 4.98% | 600 |
| Feb 5, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.29% | 600 |
| Feb 4, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 4.98% | 600 |
| Feb 2, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 4.90% | 600 |
| Feb 1, 2026 | 48.30 | 48.30 | 45.90 | 45.90 | 45.90 | -4.97% | 2,400 |
| Jan 30, 2026 | 48.35 | 48.35 | 48.30 | 48.30 | 48.30 | -3.40% | 1,200 |
| Jan 28, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 0.91% | 1,200 |
| Jan 27, 2026 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | - | 2,400 |
| Jan 22, 2026 | 49.45 | 49.55 | 49.40 | 49.55 | 49.55 | -4.71% | 3,600 |
| Jan 21, 2026 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | -3.70% | 1,800 |
| Jan 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,800 |
| Jan 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 600 |
| Jan 16, 2026 | 52.30 | 54.00 | 52.30 | 54.00 | 54.00 | -1.82% | 1,200 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 1,200 |
| Jan 13, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -2.63% | 2,400 |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 600 |
| Jan 9, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 2.70% | 2,400 |
| Jan 8, 2026 | 56.70 | 56.70 | 55.50 | 55.50 | 55.50 | 1.28% | 1,800 |
| Jan 7, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 600 |
| Jan 6, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.92% | 600 |
| Jan 5, 2026 | 56.65 | 58.65 | 54.30 | 54.30 | 54.30 | -4.15% | 4,200 |
| Jan 2, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - | 600 |
| Jan 1, 2026 | 59.00 | 59.00 | 56.65 | 56.65 | 56.65 | -4.95% | 7,200 |
| Dec 30, 2025 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | -4.94% | 3,600 |
| Dec 29, 2025 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | -5.00% | 3,000 |
| Dec 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,200 |
| Dec 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.21% | 600 |
| Dec 23, 2025 | 62.50 | 65.25 | 62.50 | 63.95 | 63.95 | -1.84% | 2,400 |
| Dec 22, 2025 | 64.95 | 65.15 | 64.95 | 65.15 | 65.15 | 5.00% | 3,000 |
| Dec 19, 2025 | 63.00 | 63.00 | 62.00 | 62.05 | 62.05 | -4.46% | 3,000 |
| Dec 18, 2025 | 67.00 | 67.00 | 63.65 | 64.95 | 64.95 | -2.99% | 3,000 |
| Dec 16, 2025 | 67.70 | 67.70 | 66.95 | 66.95 | 66.95 | 3.80% | 1,200 |
| Dec 12, 2025 | 64.25 | 64.50 | 63.90 | 64.50 | 64.50 | -0.77% | 3,600 |
| Dec 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 600 |
| Dec 8, 2025 | 67.85 | 69.00 | 64.45 | 65.00 | 65.00 | -4.20% | 10,800 |
| Dec 5, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.07% | 600 |
| Dec 3, 2025 | 65.00 | 67.90 | 65.00 | 67.90 | 67.90 | 4.46% | 2,400 |
| Nov 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.46% | 600 |
| Nov 27, 2025 | 61.65 | 64.70 | 61.65 | 64.70 | 64.70 | 4.95% | 4,800 |
| Nov 26, 2025 | 64.85 | 65.00 | 61.60 | 61.65 | 61.65 | -4.93% | 6,000 |
| Nov 25, 2025 | 65.10 | 66.00 | 64.85 | 64.85 | 64.85 | -3.57% | 3,600 |
| Nov 24, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.97% | 600 |
| Nov 21, 2025 | 70.10 | 71.10 | 68.60 | 68.60 | 68.60 | -3.79% | 3,000 |
| Nov 20, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -2.46% | 600 |
| Nov 18, 2025 | 72.90 | 73.10 | 72.90 | 73.10 | 73.10 | -4.63% | 1,200 |
| Nov 17, 2025 | 76.70 | 76.70 | 76.65 | 76.65 | 76.65 | 4.86% | 1,800 |
| Nov 13, 2025 | 78.30 | 78.30 | 73.10 | 73.10 | 73.10 | -4.76% | 1,800 |
| Nov 12, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 4.99% | 1,200 |
| Nov 11, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.05% | 6,000 |
| Nov 10, 2025 | 75.40 | 83.00 | 75.40 | 75.40 | 75.40 | -4.62% | 3,600 |
| Nov 7, 2025 | 80.00 | 80.00 | 79.05 | 79.05 | 79.05 | -4.99% | 3,600 |
| Nov 4, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 4.65% | 1,200 |
| Nov 3, 2025 | 79.45 | 79.50 | 79.45 | 79.50 | 79.50 | -4.90% | 3,000 |
| Oct 31, 2025 | 81.60 | 83.60 | 76.05 | 83.60 | 83.60 | 4.50% | 4,800 |
| Oct 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Oct 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.37% | 600 |
| Oct 23, 2025 | 83.95 | 83.95 | 79.75 | 80.30 | 80.30 | -4.35% | 3,000 |
| Oct 21, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - | 3,000 |
| Oct 20, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - | 600 |
| Oct 17, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - | 1,200 |
| Oct 16, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 4.81% | 600 |
| Oct 15, 2025 | 79.75 | 80.10 | 79.75 | 80.10 | 80.10 | -4.59% | 16,800 |
| Oct 13, 2025 | 83.95 | 87.80 | 83.95 | 83.95 | 83.95 | - | 1,800 |
| Oct 10, 2025 | 78.50 | 84.90 | 77.85 | 83.95 | 83.95 | 2.44% | 5,400 |
| Oct 9, 2025 | 82.10 | 82.10 | 81.95 | 81.95 | 81.95 | -4.99% | 11,400 |
| Oct 8, 2025 | 86.25 | 86.30 | 86.25 | 86.25 | 86.25 | -4.96% | 4,800 |
| Oct 7, 2025 | 91.00 | 91.00 | 90.75 | 90.75 | 90.75 | -4.97% | 9,600 |
| Oct 6, 2025 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | -4.98% | 3,600 |
| Oct 3, 2025 | 104.55 | 104.55 | 99.05 | 100.50 | 100.50 | -1.95% | 1,800 |
| Oct 1, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | -1.44% | 1,800 |
| Sep 30, 2025 | 103.05 | 104.00 | 103.05 | 104.00 | 104.00 | -3.75% | 1,200 |
| Sep 29, 2025 | 100.25 | 110.00 | 100.25 | 108.05 | 108.05 | 2.51% | 6,600 |
| Sep 26, 2025 | 105.50 | 105.60 | 105.40 | 105.40 | 105.40 | -4.18% | 3,000 |
| Sep 25, 2025 | 106.05 | 110.00 | 105.45 | 110.00 | 110.00 | -0.90% | 20,400 |
| Sep 24, 2025 | 106.70 | 112.35 | 106.70 | 111.00 | 111.00 | 3.74% | 21,600 |
| Sep 23, 2025 | 109.45 | 109.45 | 99.25 | 107.00 | 107.00 | 2.44% | 16,800 |
| Sep 22, 2025 | 104.60 | 104.60 | 104.45 | 104.45 | 104.45 | -5.00% | 3,000 |
| Sep 19, 2025 | 107.00 | 110.00 | 100.55 | 109.95 | 109.95 | 4.91% | 21,000 |
| Sep 18, 2025 | 100.30 | 104.80 | 94.90 | 104.80 | 104.80 | 4.96% | 27,600 |
| Sep 17, 2025 | 95.00 | 99.85 | 95.00 | 99.85 | 99.85 | 4.99% | 20,400 |
| Sep 16, 2025 | 94.50 | 95.55 | 94.50 | 95.10 | 95.10 | 4.51% | 6,600 |