Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Syncom Formulation (India) Ltd. (SYNCOMF) Historical Prices

IN:SYNCOMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.4520.6919.0519.2519.25-5.54%539,3000.43
Oct 29, 202620.3320.5020.0120.3820.38+0.10%588,0790.47
Oct 28, 202620.8020.9020.1620.3620.36-1.45%562,7780.45
Oct 27, 202620.0820.9820.0820.6620.66+3.15%400,5280.32
Oct 26, 202621.0521.5019.9320.0320.03-5.56%880,6830.71
Oct 23, 202622.0322.0320.4121.2121.21-2.88%1,116,9040.91
Oct 22, 202622.0723.1721.2521.8421.84-1.04%1,422,3741.19
Oct 21, 202621.4222.3321.2222.0722.07+3.03%1,130,2070.95
Oct 20, 202621.4222.1621.3221.4221.42+0.00%00.00
Oct 19, 202621.9822.1621.3221.4221.42-2.28%511,3770.43
Oct 16, 202621.6622.4021.5021.9221.92+1.76%525,9770.45
Oct 15, 202622.4122.4721.3021.5421.54-4.14%574,9650.49
Oct 14, 202622.1823.2822.0922.4722.47+0.85%553,3510.48
Oct 13, 202623.2723.2721.7622.2822.28-3.97%1,137,0930.99
Oct 12, 202623.3223.9622.4023.2023.20-0.26%971,3940.86
Oct 09, 202623.6924.1822.0923.2623.26-1.36%1,214,4731.09
Oct 08, 202625.0125.1823.3023.5823.58-5.49%1,306,2421.19
Oct 07, 202623.1425.4923.1024.9524.95+7.36%3,133,4782.98
Oct 06, 202623.2723.7922.8023.2423.24+0.52%1,108,7091.07
Oct 05, 202623.1124.6822.8223.1223.12-3.55%1,917,0591.90
Oct 02, 202623.9725.0522.7923.9723.97+0.00%00.00
Oct 01, 202624.8725.0522.7923.9723.97-4.96%3,368,4563.50
Sep 30, 202627.4427.5324.5125.2225.22-4.18%7,576,6898.96
Sep 29, 202622.3626.6422.0626.3226.32+18.56%8,405,30111.73
Sep 28, 202620.0623.4420.0622.2022.20+10.67%3,949,9616.01
Sep 25, 202620.1020.3619.5820.0620.06-0.15%520,1430.79
Sep 24, 202619.9920.7319.8320.0920.09+0.30%880,5521.36
Sep 23, 202620.4120.6119.8020.0320.03-1.33%574,5590.90
Sep 22, 202619.9421.0019.9420.4020.30+3.04%659,2881.04
Sep 21, 202620.1220.5019.6319.8019.70-1.10%349,3960.56
Sep 18, 202618.8020.2518.8020.0219.92+6.49%788,7881.27
Sep 17, 202618.4119.0918.1618.8018.71+2.12%454,0660.73
Sep 16, 202618.5318.8916.6418.4118.32-0.70%1,305,6622.17
Sep 15, 202619.6719.7518.4518.5418.45-4.97%566,8910.95
Sep 14, 202619.5120.0518.5219.5119.41+0.00%00.00
Sep 11, 202618.9620.0518.5219.5119.41+0.93%1,050,5411.80
Sep 10, 202620.2220.3019.1019.3319.24-4.07%880,6171.53
Sep 09, 202621.0121.2720.0620.1520.05-3.96%685,7191.21
Sep 08, 202620.3121.5020.3120.9820.88+3.51%864,7591.55
Sep 07, 202620.4820.5619.7520.2720.17-1.41%876,8451.60
Sep 04, 202621.0521.7620.0220.5620.46-3.47%1,506,1302.87
Sep 03, 202621.5622.5220.6621.3021.20-0.42%2,157,8744.37
Sep 02, 202619.9021.6219.7021.3921.29+6.58%2,304,3955.02
Sep 01, 202619.5320.1718.8020.0719.97+3.03%1,736,5624.01
Aug 31, 202619.5019.9019.1719.4819.38+0.10%1,854,6204.55
Aug 28, 202617.6420.3517.3519.4619.36+12.16%4,079,56411.70
Aug 27, 202617.1918.3117.1917.3517.26+1.88%782,3512.26
Aug 26, 202617.7917.7916.8617.0316.95-2.96%407,0561.17
Aug 25, 202617.2818.1316.8217.5517.46+1.97%915,6902.75
Aug 24, 202616.2817.6016.2817.2117.13+6.63%1,848,4925.98