Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹19.75

(4.33%)

May 20, 2025|03:44:47 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	17.64	17.72	17.46	17.64	4,852	2,13,31,716.88	7,50,147
22-Apr-2025	18	18.13	17.76	17.86	6,431	3,42,71,463.61	9,18,662
23-Apr-2025	17.97	18.2	17.42	17.56	6,382	3,38,09,880.69	9,94,996
24-Apr-2025	17.56	18.4	17.5	17.97	8,294	5,57,29,623.63	13,07,117
25-Apr-2025	18	18.14	16.85	17.04	8,666	5,09,71,996.72	14,82,729
28-Apr-2025	16.95	17.22	16.63	16.9	7,431	3,13,17,367.09	8,73,472
29-Apr-2025	16.91	17.26	16.6	16.81	5,708	3,00,41,152.08	8,49,602
30-Apr-2025	16.81	16.89	16.25	16.32	6,691	3,64,11,176.71	10,52,420
02-May-2025	16.32	16.62	15.9	16.14	6,044	3,08,23,626.24	9,28,602
05-May-2025	16.13	16.6	16.09	16.43	5,262	2,36,45,301.91	5,42,354
06-May-2025	16.43	16.49	15.25	15.55	10,221	5,88,69,762.35	19,93,568
07-May-2025	15.01	15.92	15.01	15.83	8,636	4,06,58,587.05	9,89,582
08-May-2025	16	16.2	15.4	15.48	7,196	3,01,21,088.31	9,63,419
09-May-2025	15	15.33	14.73	15.1	11,287	6,13,05,850.5	18,24,539
12-May-2025	15.9	16.74	15.8	16.44	8,203	5,35,47,406.53	16,48,076
13-May-2025	16.45	16.72	16.26	16.5	5,914	3,00,60,476.31	7,45,312
14-May-2025	16.6	16.94	16.54	16.83	6,410	3,08,90,095.2	8,89,313
15-May-2025	16.99	17.22	16.85	16.93	6,057	3,19,78,553.73	11,17,204
16-May-2025	17.03	17.6	16.93	17.49	7,890	4,03,68,352.94	13,10,995
19-May-2025	18	19.07	17.57	18.93	19,416	13,98,58,636.16	33,06,874

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice