Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹12.79

(-0.54%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	13.01	13.94	12.84	13.49	13,419	4,80,34,587.73	11,18,021
02-Feb-2026	13.9	13.9	12.67	12.99	6,189	3,18,22,387.06	9,00,660
03-Feb-2026	13.95	14	13.13	13.37	5,151	3,06,52,415.23	9,52,454
04-Feb-2026	13.64	14.1	13.32	14.06	5,805	2,73,66,947.51	9,64,008
05-Feb-2026	14.21	14.25	13.52	13.6	4,092	2,18,17,148.36	8,69,939
06-Feb-2026	13.63	13.94	13.25	13.65	2,908	1,04,41,765.29	3,99,735
09-Feb-2026	13.95	14.49	13.81	14.33	6,728	3,63,40,382.33	11,67,767
10-Feb-2026	14.83	14.83	14.3	14.37	4,567	2,51,68,313.4	8,80,740
11-Feb-2026	14.65	14.65	14.1	14.24	3,609	2,17,53,237.78	7,44,540
12-Feb-2026	14.45	14.45	14.03	14.26	3,109	1,98,10,712.71	6,67,417
13-Feb-2026	14.55	14.55	13.71	13.98	4,543	3,29,01,544.45	9,50,431
16-Feb-2026	13.93	13.93	13.32	13.44	4,171	2,37,95,782.97	8,28,928
17-Feb-2026	13.44	13.8	13.33	13.67	3,002	1,59,71,002.66	4,47,790
18-Feb-2026	13.62	13.78	13.49	13.59	2,973	1,36,32,468.48	5,03,369
19-Feb-2026	13.6	13.6	13.06	13.11	3,567	1,68,36,240.98	5,86,520
20-Feb-2026	13	13.3	12.98	13.12	2,706	1,28,52,434.48	4,50,541
23-Feb-2026	13.24	13.6	13.03	13.31	3,579	1,48,35,710.16	5,66,233
24-Feb-2026	13.24	13.37	11.53	12.82	3,501	2,03,19,911.54	6,51,959
25-Feb-2026	12.83	13.13	12.42	12.69	3,964	2,33,35,360.15	5,86,538
26-Feb-2026	12.74	13.03	12.69	12.86	3,236	1,66,50,123.02	5,29,544
27-Feb-2026	12.8	12.9	12.67	12.79	2,432	84,87,697.6	3,59,690

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice