Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹14.65

(-1.28%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	15.35	15.79	15.35	15.63	4,291	1,80,66,050.93	5,74,088
26-Nov-2025	15.89	15.89	15.63	15.74	3,077	1,36,78,125.78	5,45,937
27-Nov-2025	16	16	15.6	15.64	2,654	1,05,78,721.61	4,39,078
28-Nov-2025	15.79	15.8	15.55	15.63	2,868	1,02,90,217.64	3,97,359
01-Dec-2025	15.6	15.85	15.42	15.57	4,583	1,73,92,429.72	5,74,585
02-Dec-2025	15.56	15.59	15.21	15.46	3,553	1,46,16,244.91	5,13,106
03-Dec-2025	15.47	15.76	15.26	15.36	3,666	1,52,15,053.09	4,89,645
04-Dec-2025	15.2	15.48	15.2	15.31	3,032	1,50,40,824.05	5,49,365
05-Dec-2025	15.37	15.37	15.05	15.14	3,720	1,91,24,515.63	8,54,919
08-Dec-2025	15.1	15.28	14.6	14.85	5,587	2,58,22,685.81	11,06,777
09-Dec-2025	14.71	15.25	14.54	15.15	5,348	2,31,91,496.16	7,73,481
10-Dec-2025	15.3	15.3	14.85	14.97	3,764	1,39,46,070	4,51,303
11-Dec-2025	15.2	15.2	14.87	14.95	3,288	1,41,48,530.49	5,04,898
12-Dec-2025	14.95	15.04	14.79	14.92	3,218	1,59,82,181.22	6,45,341
15-Dec-2025	14.7	15.05	14.7	15.01	3,248	1,35,24,395.76	4,90,834
16-Dec-2025	15.01	15.01	14.71	14.81	3,477	1,24,03,664.96	5,34,476
17-Dec-2025	14.9	14.99	14.5	14.65	4,370	1,66,40,286.96	6,79,163
18-Dec-2025	14.64	14.64	14.3	14.37	3,742	1,83,99,622.87	7,78,484
19-Dec-2025	14.45	14.57	14.29	14.45	3,412	1,78,58,998.48	7,98,761
22-Dec-2025	14.45	14.95	14.4	14.78	4,377	2,14,95,599.58	7,95,540
23-Dec-2025	14.86	15	14.7	14.84	3,150	1,38,98,335.76	4,31,621
24-Dec-2025	14.99	15.34	14.51	14.65	6,192	3,05,75,450.4	8,52,792

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice