NSE - Delayed Quote INR

Syncom Formulations (India) Limited (SYNCOMF.NS)

Compare
19.05 -0.89 (-4.46%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 19.93 19.93 19.00 19.05 19.05 3,724,693
Oct 21, 2024 20.72 20.88 19.82 19.94 19.94 3,073,964
Oct 18, 2024 20.40 20.90 19.87 20.66 20.66 2,879,687
Oct 17, 2024 21.27 21.49 20.32 20.43 20.43 3,073,651
Oct 16, 2024 20.93 21.31 20.82 21.24 21.24 2,686,424
Oct 15, 2024 21.28 21.33 20.82 21.03 21.03 2,555,286
Oct 14, 2024 21.72 21.79 20.87 21.24 21.24 3,964,129
Oct 11, 2024 22.08 22.08 21.37 21.61 21.61 2,411,919
Oct 10, 2024 22.09 22.54 21.88 22.04 22.04 4,252,310
Oct 9, 2024 21.69 22.79 21.20 21.88 21.88 9,462,116
Oct 8, 2024 19.45 21.51 19.05 21.51 21.51 7,150,148
Oct 7, 2024 20.50 20.98 19.10 19.56 19.56 9,341,476
Oct 4, 2024 21.09 21.49 20.34 20.86 20.86 5,852,375
Oct 3, 2024 22.00 22.00 21.21 21.32 21.32 4,961,174
Oct 1, 2024 21.90 22.70 21.81 22.41 22.41 6,973,482
Sep 30, 2024 21.95 22.39 21.08 21.81 21.81 4,948,782
Sep 27, 2024 21.33 22.30 20.92 21.97 21.97 9,492,631
Sep 26, 2024 21.54 21.95 21.00 21.34 21.34 4,420,845
Sep 25, 2024 21.59 22.35 21.31 21.56 21.56 5,452,442
Sep 24, 2024 22.10 22.49 21.58 21.69 21.69 6,362,811
Sep 23, 2024 22.86 23.07 22.00 22.07 22.07 5,963,185
Sep 20, 2024 22.39 23.10 21.75 22.71 22.71 11,535,328
Sep 19, 2024 23.30 23.70 21.80 22.28 22.28 11,801,608
Sep 18, 2024 23.85 24.79 22.90 23.18 23.18 10,676,930
Sep 17, 2024 24.91 25.09 23.40 23.86 23.86 10,142,189
Sep 16, 2024 25.69 26.29 24.51 24.91 24.91 11,890,691
Sep 13, 2024 26.58 26.80 25.30 25.60 25.60 11,423,013
Sep 12, 2024 24.84 26.74 24.84 26.33 26.33 18,589,357
Sep 11, 2024 25.98 26.75 24.30 24.61 24.61 22,965,705
Sep 10, 2024 27.50 27.90 25.36 25.87 25.87 33,999,899
Sep 9, 2024 23.56 27.45 21.67 26.77 26.77 74,304,535
Sep 6, 2024 22.49 24.28 22.49 23.13 23.13 41,657,882
Sep 5, 2024 21.15 22.80 21.06 22.21 22.21 26,544,220
Sep 4, 2024 19.88 21.00 19.50 20.89 20.89 11,452,942
Sep 3, 2024 20.66 20.96 19.88 19.97 19.97 7,269,917
Sep 2, 2024 20.95 21.25 20.10 20.66 20.66 11,099,369
Aug 30, 2024 20.09 21.30 19.40 20.63 20.63 19,696,259
Aug 29, 2024 20.73 20.87 19.20 19.94 19.94 16,925,629
Aug 28, 2024 22.24 23.05 20.15 20.50 20.50 22,651,382
Aug 27, 2024 20.89 22.50 20.80 21.77 21.77 38,962,590
Aug 26, 2024 19.50 21.80 19.12 20.52 20.52 51,324,336
Aug 23, 2024 18.59 19.37 18.35 19.02 19.02 20,813,065
Aug 22, 2024 19.38 19.84 18.16 18.50 18.50 26,004,415
Aug 21, 2024 16.40 19.53 16.26 19.07 19.07 71,058,391
Aug 20, 2024 16.36 16.36 16.00 16.28 16.28 5,855,283
Aug 19, 2024 15.65 16.37 15.40 16.24 16.24 8,507,326
Aug 16, 2024 15.99 16.00 15.36 15.52 15.52 2,934,862
Aug 14, 2024 16.03 16.40 15.35 15.67 15.67 5,601,071
Aug 13, 2024 17.00 17.00 15.58 15.77 15.77 11,821,414
Aug 12, 2024 15.30 16.16 15.07 15.98 15.98 7,623,077
Aug 9, 2024 15.97 15.98 15.30 15.48 15.48 3,414,204
Aug 8, 2024 15.85 16.48 15.60 15.67 15.67 6,332,441
Aug 7, 2024 15.80 16.00 15.15 15.67 15.67 5,365,593
Aug 6, 2024 14.85 16.10 14.85 15.22 15.22 8,470,444
Aug 5, 2024 15.37 15.40 14.67 14.84 14.84 8,022,045
Aug 2, 2024 15.76 15.96 15.50 15.74 15.74 4,304,348
Aug 1, 2024 15.84 16.65 15.71 16.02 16.02 9,860,245
Jul 31, 2024 15.77 15.93 15.54 15.71 15.71 4,092,676
Jul 30, 2024 15.55 15.99 15.37 15.65 15.65 5,198,076
Jul 29, 2024 15.31 15.95 15.17 15.48 15.48 5,256,582
Jul 26, 2024 15.44 15.56 15.06 15.19 15.19 3,190,765
Jul 25, 2024 15.38 15.84 15.06 15.32 15.32 5,351,927
Jul 24, 2024 15.02 15.64 15.02 15.38 15.38 5,625,841
Jul 23, 2024 15.19 15.24 13.99 14.98 14.98 7,531,314
Jul 22, 2024 15.40 15.71 14.88 15.06 15.06 6,603,272
Jul 19, 2024 15.33 15.74 14.82 15.30 15.30 9,846,184
Jul 18, 2024 15.95 15.98 15.05 15.22 15.22 8,579,502
Jul 16, 2024 16.39 17.39 15.24 15.61 15.61 25,553,563
Jul 15, 2024 14.90 16.01 14.85 16.01 16.01 29,503,949
Jul 12, 2024 13.60 14.71 13.48 14.56 14.56 16,008,970
Jul 11, 2024 13.28 13.74 13.28 13.38 13.38 3,819,985
Jul 10, 2024 13.50 13.60 12.81 13.17 13.17 3,392,134
Jul 9, 2024 13.94 14.10 13.20 13.41 13.41 5,657,693
Jul 8, 2024 13.10 13.90 13.08 13.64 13.64 10,173,371
Jul 5, 2024 12.68 13.05 12.61 12.84 12.84 3,598,227
Jul 4, 2024 12.85 12.93 12.56 12.65 12.65 2,485,396
Jul 3, 2024 13.04 13.05 12.70 12.79 12.79 2,021,010
Jul 2, 2024 13.00 13.36 12.84 12.92 12.92 4,509,291
Jul 1, 2024 12.54 13.07 12.45 12.75 12.75 3,888,157
Jun 28, 2024 12.49 12.74 12.32 12.48 12.48 2,107,529
Jun 27, 2024 12.56 12.70 12.31 12.40 12.40 2,191,896
Jun 26, 2024 12.81 12.90 12.48 12.57 12.57 2,761,357
Jun 25, 2024 12.99 13.17 12.65 12.75 12.75 3,647,963
Jun 24, 2024 12.82 13.36 12.60 12.89 12.89 10,361,312
Jun 21, 2024 12.48 12.89 12.48 12.67 12.67 3,478,989
Jun 20, 2024 12.59 12.75 12.42 12.48 12.48 3,443,296
Jun 19, 2024 12.69 12.95 12.39 12.54 12.54 3,364,308
Jun 18, 2024 12.69 12.84 12.57 12.59 12.59 2,968,415
Jun 14, 2024 12.73 12.80 12.52 12.57 12.57 2,247,820
Jun 13, 2024 12.78 13.00 12.45 12.70 12.70 2,545,176
Jun 12, 2024 12.36 12.90 12.36 12.66 12.66 3,031,586
Jun 11, 2024 12.14 12.59 12.07 12.36 12.36 2,438,717
Jun 10, 2024 12.10 12.30 11.99 12.05 12.05 2,886,425
Jun 7, 2024 12.20 12.35 11.95 12.00 12.00 2,573,993
Jun 6, 2024 11.80 12.10 11.70 12.05 12.05 2,501,895
Jun 5, 2024 11.70 11.75 10.95 11.55 11.55 3,758,490
Jun 4, 2024 12.00 12.05 11.35 11.45 11.45 3,514,349
Jun 3, 2024 12.20 12.50 11.85 11.95 11.95 3,261,212
May 31, 2024 12.65 12.70 11.90 11.95 11.95 4,853,318
May 30, 2024 12.35 12.65 12.30 12.40 12.40 1,572,222
May 29, 2024 12.50 12.75 12.30 12.40 12.40 1,940,918
May 28, 2024 12.75 12.75 12.45 12.50 12.50 2,181,690
May 27, 2024 12.95 13.00 12.50 12.70 12.70 2,252,146
May 24, 2024 13.00 13.25 12.85 12.90 12.90 2,579,724
May 23, 2024 13.20 13.45 12.95 13.00 13.00 2,598,196
May 22, 2024 13.45 13.50 13.15 13.20 13.20 2,149,705
May 21, 2024 13.75 13.75 13.20 13.35 13.35 3,131,961
May 17, 2024 13.60 13.80 13.35 13.40 13.40 2,216,056
May 16, 2024 13.95 13.95 13.40 13.55 13.55 1,801,544
May 15, 2024 13.80 13.95 13.55 13.60 13.60 1,969,476
May 14, 2024 13.05 13.70 13.00 13.70 13.70 1,869,614
May 13, 2024 13.30 13.30 12.80 13.05 13.05 1,232,125
May 10, 2024 12.95 13.25 12.80 13.05 13.05 1,409,785
May 9, 2024 13.35 13.40 12.90 12.95 12.95 1,685,619
May 8, 2024 13.40 13.50 13.20 13.30 13.30 1,079,367
May 7, 2024 13.65 13.70 13.10 13.30 13.30 1,748,012
May 6, 2024 13.95 14.00 13.40 13.50 13.50 1,777,958
May 3, 2024 14.10 14.20 13.70 13.95 13.95 2,409,387
May 2, 2024 13.80 14.25 13.70 14.00 14.00 3,348,619
Apr 30, 2024 13.95 14.05 13.60 13.65 13.65 1,711,601
Apr 29, 2024 14.10 14.25 13.80 13.85 13.85 1,826,099
Apr 26, 2024 13.95 13.95 13.60 13.80 13.80 1,520,050
Apr 25, 2024 14.15 14.25 13.65 13.75 13.75 2,142,172
Apr 24, 2024 14.10 14.45 14.00 14.05 14.05 3,829,395
Apr 23, 2024 13.50 13.80 13.45 13.80 13.80 1,521,555
Apr 22, 2024 13.10 13.15 12.80 13.15 13.15 1,626,475
Apr 19, 2024 12.65 12.75 12.30 12.55 12.55 813,467
Apr 18, 2024 12.75 12.95 12.50 12.65 12.65 944,354
Apr 16, 2024 12.10 12.80 12.00 12.70 12.70 948,990
Apr 15, 2024 12.25 12.60 12.25 12.30 12.30 1,549,263
Apr 12, 2024 13.00 13.20 12.85 12.90 12.90 1,029,438
Apr 10, 2024 13.40 13.50 12.95 13.25 13.25 1,012,534
Apr 9, 2024 14.10 14.15 13.15 13.35 13.35 1,184,144
Apr 8, 2024 14.20 14.25 13.75 13.80 13.80 2,188,214
Apr 5, 2024 13.85 13.90 12.90 13.60 13.60 1,520,054
Apr 4, 2024 13.45 13.45 13.05 13.45 13.45 1,806,317
Apr 3, 2024 12.75 12.85 12.50 12.85 12.85 613,976
Apr 2, 2024 11.80 12.25 11.75 12.25 12.25 684,182
Apr 1, 2024 11.45 11.70 11.30 11.70 11.70 721,123
Mar 28, 2024 11.05 11.35 11.00 11.15 11.15 1,755,778
Mar 27, 2024 11.80 11.80 11.00 11.05 11.05 1,726,082
Mar 26, 2024 12.00 12.20 11.50 11.55 11.55 1,604,639
Mar 22, 2024 12.20 12.20 11.80 11.90 11.90 1,037,968
Mar 21, 2024 11.85 12.00 11.60 11.85 11.85 919,048
Mar 20, 2024 11.90 12.00 11.40 11.60 11.60 1,200,441
Mar 19, 2024 12.00 12.15 11.70 11.90 11.90 793,830
Mar 18, 2024 12.60 12.70 11.95 12.05 12.05 1,031,787
Mar 15, 2024 12.85 12.85 11.95 12.30 12.30 1,139,714
Mar 14, 2024 11.55 12.65 11.50 12.55 12.55 2,402,469
Mar 13, 2024 12.70 12.75 12.10 12.10 12.10 839,031
Mar 12, 2024 13.35 13.60 12.65 12.70 12.70 1,750,292
Mar 11, 2024 13.95 14.00 13.10 13.30 13.30 1,551,489
Mar 7, 2024 12.90 13.50 12.90 13.50 13.50 743,057
Mar 6, 2024 13.40 13.60 12.80 12.90 12.90 1,895,550
Mar 5, 2024 13.90 13.95 13.35 13.45 13.45 1,474,302
Mar 4, 2024 14.45 14.45 13.80 13.90 13.90 1,200,679
Mar 1, 2024 15.00 15.10 13.90 14.25 14.25 1,089,453
Feb 29, 2024 14.00 14.70 13.45 14.60 14.60 1,658,964
Feb 28, 2024 15.00 15.00 14.15 14.15 14.15 1,749,268
Feb 27, 2024 14.95 15.10 14.70 14.90 14.90 1,506,179
Feb 26, 2024 15.45 15.50 14.90 14.95 14.95 1,375,484
Feb 23, 2024 15.70 15.70 14.75 15.10 15.10 2,339,094
Feb 22, 2024 14.75 15.80 14.75 15.40 15.40 1,381,324
Feb 21, 2024 16.00 16.00 15.40 15.50 15.50 1,358,374
Feb 20, 2024 16.40 16.55 15.30 15.85 15.85 2,281,507
Feb 19, 2024 16.00 16.05 15.65 16.05 16.05 5,142,948
Feb 16, 2024 15.60 15.60 15.10 15.30 15.30 1,089,471
Feb 15, 2024 16.00 16.00 15.10 15.40 15.40 1,451,813
Feb 14, 2024 14.70 15.60 14.45 15.55 15.55 1,329,660
Feb 13, 2024 15.40 15.60 14.65 15.00 15.00 1,591,123
Feb 12, 2024 16.00 16.20 15.40 15.40 15.40 2,661,553
Feb 9, 2024 15.50 15.90 15.20 15.80 15.80 1,815,871
Feb 8, 2024 15.85 16.00 15.40 15.50 15.50 2,132,884
Feb 7, 2024 15.65 16.00 15.65 15.85 15.85 1,622,020
Feb 6, 2024 16.00 16.00 15.50 15.65 15.65 1,958,575
Feb 5, 2024 16.25 16.25 15.60 15.75 15.75 2,641,773
Feb 2, 2024 16.15 16.15 15.75 15.85 15.85 2,232,738
Feb 1, 2024 16.55 16.55 15.40 15.80 15.80 2,432,373
Jan 31, 2024 16.65 16.65 16.00 16.15 16.15 3,996,102
Jan 30, 2024 15.65 17.20 15.55 16.80 16.80 15,093,147
Jan 29, 2024 15.40 15.75 15.35 15.35 15.35 4,627,179
Jan 25, 2024 15.40 15.50 15.10 15.25 15.25 3,035,827
Jan 24, 2024 15.05 15.50 14.75 15.40 15.40 3,846,299
Jan 23, 2024 16.05 16.20 15.00 15.10 15.10 5,259,229
Jan 19, 2024 15.35 16.05 15.30 15.75 15.75 4,452,936
Jan 18, 2024 15.45 15.70 14.70 15.30 15.30 7,243,362
Jan 17, 2024 15.50 15.85 14.85 15.30 15.30 4,542,095
Jan 16, 2024 15.95 16.25 15.30 15.60 15.60 5,889,793
Jan 15, 2024 16.35 16.35 16.35 16.35 16.35 -
Jan 12, 2024 16.60 16.70 16.20 16.35 16.35 6,247,734
Jan 11, 2024 16.65 16.95 16.25 16.55 16.55 6,396,338
Jan 10, 2024 17.45 17.45 16.30 16.60 16.60 8,393,507
Jan 9, 2024 18.15 18.65 17.15 17.45 17.45 19,566,038
Jan 8, 2024 15.80 18.30 15.55 17.75 17.75 39,545,729
Jan 5, 2024 15.85 15.90 15.50 15.65 15.65 6,289,780
Jan 4, 2024 15.85 15.95 15.50 15.75 15.75 6,139,511
Jan 3, 2024 16.00 16.25 15.60 15.75 15.75 5,974,699
Jan 2, 2024 16.15 16.25 15.30 15.95 15.95 8,000,892
Jan 1, 2024 15.35 15.95 15.25 15.75 15.75 11,076,082
Dec 29, 2023 15.00 15.40 14.45 15.05 15.05 9,609,266
Dec 28, 2023 15.60 16.15 14.60 14.85 14.85 28,114,360
Dec 27, 2023 14.80 16.90 14.60 15.15 15.15 78,770,874
Dec 26, 2023 12.30 14.15 12.10 14.15 14.15 38,341,182
Dec 22, 2023 11.75 12.30 11.55 11.80 11.80 9,342,772
Dec 21, 2023 10.85 11.80 10.55 11.60 11.60 7,113,111
Dec 20, 2023 11.90 12.10 10.80 10.95 10.95 8,947,585
Dec 19, 2023 12.00 12.05 11.75 11.80 11.80 2,448,695
Dec 18, 2023 12.10 12.15 11.80 11.90 11.90 2,458,429
Dec 15, 2023 12.30 12.40 11.95 12.00 12.00 2,849,317
Dec 14, 2023 12.60 12.65 11.90 12.20 12.20 4,882,079
Dec 13, 2023 11.80 12.65 11.75 12.35 12.35 9,675,963
Dec 12, 2023 11.80 11.80 11.55 11.65 11.65 3,033,247
Dec 11, 2023 11.70 11.85 11.50 11.60 11.60 3,172,562
Dec 8, 2023 11.25 12.00 11.20 11.55 11.55 6,094,424
Dec 7, 2023 11.40 11.40 11.00 11.20 11.20 2,736,668
Dec 6, 2023 11.80 11.80 11.20 11.30 11.30 5,292,392
Dec 5, 2023 11.70 12.10 11.55 11.70 11.70 4,670,180
Dec 4, 2023 12.00 12.10 11.55 11.60 11.60 3,237,323
Dec 1, 2023 11.90 12.10 11.65 11.75 11.75 3,636,723
Nov 30, 2023 12.15 12.30 11.65 11.75 11.75 5,059,129
Nov 29, 2023 11.95 12.40 11.85 12.00 12.00 6,456,277
Nov 28, 2023 12.65 12.80 10.50 11.70 11.70 8,988,198
Nov 24, 2023 13.00 13.70 12.10 12.45 12.45 24,695,385
Nov 23, 2023 11.15 13.10 11.05 12.65 12.65 41,556,714
Nov 22, 2023 10.05 11.20 9.90 11.00 11.00 25,859,119
Nov 21, 2023 9.90 10.25 9.80 9.95 9.95 4,401,433
Nov 20, 2023 10.00 10.30 9.80 9.85 9.85 3,720,968
Nov 17, 2023 10.20 10.20 9.90 9.95 9.95 5,904,210
Nov 16, 2023 10.40 10.50 10.10 10.15 10.15 4,263,659
Nov 15, 2023 10.65 10.70 10.25 10.35 10.35 7,636,924
Nov 13, 2023 10.30 10.50 9.80 10.40 10.40 10,158,590
Nov 10, 2023 10.65 10.70 10.00 10.10 10.10 9,865,205
Nov 9, 2023 9.50 10.70 9.35 10.30 10.30 25,747,662
Nov 8, 2023 9.20 9.35 9.05 9.10 9.10 3,616,212
Nov 7, 2023 9.25 9.35 9.05 9.20 9.20 2,312,155
Nov 6, 2023 9.05 9.40 9.05 9.15 9.15 5,837,516
Nov 3, 2023 8.50 9.10 8.45 8.85 8.85 4,358,175
Nov 2, 2023 8.50 8.55 8.30 8.40 8.40 1,490,412
Nov 1, 2023 8.45 8.60 8.25 8.40 8.40 1,311,255
Oct 31, 2023 8.55 8.70 8.30 8.40 8.40 1,572,427
Oct 30, 2023 8.40 8.60 8.25 8.45 8.45 1,946,873
Oct 27, 2023 8.35 8.65 8.15 8.35 8.35 2,220,357
Oct 26, 2023 8.10 8.35 7.65 8.20 8.20 3,402,062
Oct 25, 2023 8.25 8.60 7.25 8.00 8.00 5,268,245
Oct 23, 2023 8.85 9.00 8.10 8.25 8.25 4,657,400

Related Tickers