Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹16.67

(-0.30%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	17.01	17.29	16.9	16.98	3,918	1,65,26,242.88	6,02,820
26-Sep-2025	16.9	17.09	16.5	16.59	5,250	2,36,65,673.94	9,18,547
29-Sep-2025	16.89	16.93	16.14	16.28	6,151	2,91,41,345.18	10,33,599
30-Sep-2025	16.25	16.5	16.03	16.14	4,603	1,77,98,877.92	7,10,312
01-Oct-2025	16.14	16.47	16	16.41	5,850	2,05,99,237.78	6,81,464
03-Oct-2025	16.51	17.05	16.5	16.89	6,421	2,04,91,746.62	7,12,035
06-Oct-2025	16.89	16.98	16.42	16.44	4,663	1,76,14,263.39	6,81,534
07-Oct-2025	16.45	16.62	16.2	16.36	4,423	1,71,35,912.39	6,21,184
08-Oct-2025	16.75	17.4	16.75	17.1	7,761	4,76,08,726.16	13,03,394
09-Oct-2025	17.2	17.4	16.82	16.96	4,817	2,10,77,901.52	6,85,123
10-Oct-2025	17.05	17.19	16.88	16.99	3,667	1,82,90,807.78	5,97,410
13-Oct-2025	17	17.1	16.59	16.63	4,697	2,13,75,584.48	7,28,495
14-Oct-2025	16.63	16.71	16.26	16.41	4,707	1,81,27,854.34	8,15,332
15-Oct-2025	16.35	16.49	16.26	16.31	3,818	1,54,48,732.03	6,92,409
16-Oct-2025	16.31	16.71	16.31	16.44	4,036	1,44,57,958	5,00,574
17-Oct-2025	16.44	16.65	16.3	16.37	3,367	1,47,52,958.47	6,53,251
20-Oct-2025	16.35	16.56	16.31	16.45	3,434	1,22,88,550.07	5,34,612
21-Oct-2025	16.99	16.99	16.62	16.77	2,537	94,02,081.55	3,49,797
23-Oct-2025	16.59	16.87	16.5	16.72	4,234	1,96,77,107.81	7,59,604
24-Oct-2025	16.9	16.95	16.5	16.67	3,347	1,59,81,201.1	5,69,577

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice