Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹22

(2.66%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	20.41	21.42	19.52	19.75	51,672	44,48,52,269.07	62,04,405
21-May-2025	19.86	20.24	19.6	20.01	17,198	14,06,80,367.85	28,10,110
22-May-2025	20.01	20.25	19.5	19.71	10,664	7,66,28,125.94	15,80,857
23-May-2025	19.8	19.88	19.15	19.52	9,067	6,39,42,401.14	12,47,997
26-May-2025	19.59	20.16	19.59	19.93	12,185	8,11,70,791.08	18,36,849
27-May-2025	19.93	22.5	19.89	22.07	34,082	39,49,16,447.9	72,30,283
28-May-2025	22.3	23.49	22.01	22.15	37,822	33,62,53,952.86	52,11,821
29-May-2025	22.26	22.42	21.37	21.64	17,885	14,42,68,149.74	26,21,593
30-May-2025	21.64	22.63	21.41	22.08	22,368	15,92,41,870.41	28,17,620
02-Jun-2025	22.08	22.22	21.5	21.82	14,858	9,60,76,048.11	17,68,826
03-Jun-2025	22.31	22.72	21.05	21.19	13,029	13,75,17,264.53	27,22,564
04-Jun-2025	21.3	21.47	20.25	20.83	12,614	9,39,41,795.2	22,27,705
05-Jun-2025	20.91	21.47	20.9	21.2	10,055	8,14,75,556.52	16,72,054
06-Jun-2025	21.12	21.25	20.68	20.74	8,451	6,15,95,398.29	17,35,012
09-Jun-2025	20.84	21.57	20.71	21.43	11,757	10,88,59,306.47	23,99,591
10-Jun-2025	21.59	22.3	21.47	22	13,615	12,51,33,645.89	28,22,333

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice