Want to see IN:SYNGENE full AI Analyst Report?
Syngene International Ltd. (SYNGENE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 398.20 | 409.95 | 392.45 | 402.60 | 402.60 | +1.08% | 116,341 | 0.81 |
| Oct 29, 2026 | 412.00 | 414.35 | 395.95 | 398.30 | 398.30 | -3.25% | 406,740 | 2.92 |
| Oct 28, 2026 | 379.95 | 418.75 | 374.50 | 411.70 | 411.70 | +12.49% | 2,214,725 | 20.96 |
| Oct 27, 2026 | 360.00 | 372.00 | 358.85 | 366.00 | 366.00 | +1.74% | 33,165 | 0.26 |
| Oct 26, 2026 | 369.45 | 371.30 | 358.30 | 359.75 | 359.75 | -1.95% | 313,770 | 2.50 |
| Oct 23, 2026 | 372.60 | 372.70 | 362.00 | 366.90 | 366.90 | -1.53% | 34,274 | 0.27 |
| Oct 22, 2026 | 371.00 | 378.05 | 367.00 | 372.60 | 372.60 | -0.98% | 188,485 | 1.54 |
| Oct 21, 2026 | 395.25 | 405.20 | 373.75 | 376.30 | 376.30 | -5.37% | 66,045 | 0.54 |
| Oct 20, 2026 | 397.65 | 401.45 | 382.05 | 397.65 | 397.65 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 382.05 | 401.45 | 382.05 | 397.65 | 397.65 | +2.82% | 136,278 | 1.13 |
| Oct 16, 2026 | 385.00 | 390.00 | 383.00 | 386.75 | 386.75 | +0.77% | 19,907 | 0.16 |
| Oct 15, 2026 | 391.45 | 397.70 | 382.50 | 383.80 | 383.80 | -1.69% | 386,160 | 3.27 |
| Oct 14, 2026 | 382.60 | 394.00 | 379.00 | 390.40 | 390.40 | +2.97% | 55,926 | 0.48 |
| Oct 13, 2026 | 376.10 | 380.50 | 366.95 | 379.15 | 379.15 | +1.99% | 40,824 | 0.35 |
| Oct 12, 2026 | 354.00 | 375.90 | 353.90 | 371.75 | 371.75 | +7.04% | 139,054 | 1.20 |
| Oct 09, 2026 | 346.20 | 351.05 | 344.85 | 347.30 | 347.30 | +0.46% | 15,629 | 0.13 |
| Oct 08, 2026 | 364.00 | 364.00 | 345.00 | 345.70 | 345.70 | -4.07% | 32,599 | 0.28 |
| Oct 07, 2026 | 365.00 | 365.00 | 358.00 | 360.35 | 360.35 | -0.76% | 8,263 | 0.07 |
| Oct 06, 2026 | 357.55 | 364.15 | 355.50 | 363.10 | 363.10 | +1.55% | 19,343 | 0.16 |
| Oct 05, 2026 | 366.05 | 366.05 | 355.60 | 357.55 | 357.55 | -0.94% | 12,063 | 0.10 |
| Oct 02, 2026 | 360.95 | 364.95 | 353.70 | 360.95 | 360.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 364.80 | 364.95 | 353.70 | 360.95 | 360.95 | -1.06% | 37,676 | 0.27 |
| Sep 30, 2026 | 368.05 | 372.85 | 361.85 | 364.80 | 364.80 | -0.92% | 20,657 | 0.15 |
| Sep 29, 2026 | 377.70 | 377.85 | 365.00 | 368.20 | 368.20 | -2.01% | 35,162 | 0.25 |
| Sep 28, 2026 | 382.10 | 382.10 | 374.15 | 375.75 | 375.75 | -0.65% | 18,802 | 0.13 |
| Sep 25, 2026 | 380.50 | 381.10 | 377.00 | 378.20 | 378.20 | -0.58% | 20,837 | 0.15 |
| Sep 24, 2026 | 379.80 | 384.20 | 379.00 | 380.40 | 380.40 | -0.31% | 15,215 | 0.11 |
| Sep 23, 2026 | 381.35 | 386.60 | 375.45 | 381.60 | 381.60 | +1.03% | 23,647 | 0.17 |
| Sep 22, 2026 | 385.55 | 385.55 | 373.55 | 377.70 | 377.70 | -1.99% | 32,039 | 0.22 |
| Sep 21, 2026 | 369.30 | 387.00 | 360.35 | 385.35 | 385.35 | +4.36% | 925,663 | 7.20 |
| Sep 18, 2026 | 380.35 | 383.95 | 366.80 | 369.25 | 369.25 | -2.82% | 103,568 | 0.81 |
| Sep 17, 2026 | 376.05 | 381.45 | 376.05 | 379.95 | 379.95 | -0.05% | 10,574 | 0.08 |
| Sep 16, 2026 | 376.25 | 382.10 | 374.35 | 380.15 | 380.15 | +0.53% | 19,709 | 0.14 |
| Sep 15, 2026 | 382.55 | 384.80 | 377.40 | 378.15 | 378.15 | -1.18% | 25,223 | 0.18 |
| Sep 14, 2026 | 382.65 | 384.05 | 374.75 | 382.65 | 382.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 384.00 | 384.05 | 374.75 | 382.65 | 382.65 | -0.40% | 43,393 | 0.32 |
| Sep 10, 2026 | 389.50 | 389.50 | 382.55 | 384.20 | 384.20 | -0.58% | 28,440 | 0.21 |
| Sep 09, 2026 | 387.50 | 388.85 | 382.90 | 386.45 | 386.45 | -0.27% | 16,406 | 0.12 |
| Sep 08, 2026 | 389.45 | 390.30 | 384.00 | 387.50 | 387.50 | -0.50% | 24,553 | 0.16 |
| Sep 07, 2026 | 395.00 | 395.00 | 387.70 | 389.45 | 389.45 | -1.57% | 34,582 | 0.23 |
| Sep 04, 2026 | 400.50 | 400.50 | 394.50 | 395.65 | 395.65 | -1.22% | 18,388 | 0.12 |
| Sep 03, 2026 | 400.00 | 402.95 | 397.00 | 400.55 | 400.55 | +0.51% | 7,249 | 0.05 |
| Sep 02, 2026 | 398.05 | 403.85 | 397.45 | 398.50 | 398.50 | -0.78% | 13,025 | 0.08 |
| Sep 01, 2026 | 406.05 | 406.05 | 397.25 | 401.65 | 401.65 | +0.19% | 24,823 | 0.16 |
| Aug 31, 2026 | 407.50 | 407.50 | 399.00 | 400.90 | 400.90 | -0.62% | 20,976 | 0.13 |
| Aug 28, 2026 | 417.20 | 417.60 | 402.75 | 403.40 | 403.40 | -2.55% | 17,123 | 0.11 |
| Aug 27, 2026 | 410.05 | 418.95 | 408.00 | 413.95 | 413.95 | +0.72% | 39,562 | 0.25 |
| Aug 26, 2026 | 410.15 | 419.60 | 407.00 | 411.00 | 411.00 | +1.09% | 60,314 | 0.34 |
| Aug 25, 2026 | 401.50 | 407.05 | 397.00 | 406.55 | 406.55 | +2.05% | 19,558 | 0.11 |
| Aug 24, 2026 | 413.00 | 413.00 | 397.30 | 398.40 | 398.40 | -2.13% | 12,004 | 0.07 |