Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹11.78

(0.68%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Mar-2026	11.62	12.44	11.6	12.31	6,075	3,66,96,864.21	16,44,916
04-Mar-2026	12	12.23	11.91	12.13	5,146	2,14,79,821.67	9,58,301
05-Mar-2026	12.2	12.36	11.86	12.06	4,175	2,41,44,543.09	10,44,337
06-Mar-2026	12	12.18	11.92	11.99	2,575	1,25,27,066.17	6,39,718
09-Mar-2026	11.98	12	11.55	11.9	3,654	1,37,18,822.22	6,30,867
10-Mar-2026	12.17	12.6	11.88	12.23	3,276	1,46,23,839.54	6,10,356
11-Mar-2026	12.42	12.6	12.31	12.4	3,079	2,01,83,404.14	7,27,109
12-Mar-2026	12.41	12.59	12.08	12.4	2,393	1,33,13,524.09	4,26,057
13-Mar-2026	12.4	12.4	11.97	12.06	3,694	2,01,02,208.17	9,11,879
16-Mar-2026	12.06	12.35	11.7	11.82	4,208	2,20,81,690.78	9,20,629
17-Mar-2026	12.2	12.2	11.47	11.56	4,368	3,74,83,478.71	20,46,693
18-Mar-2026	11.72	12.12	11.63	11.97	3,373	1,87,16,617.56	8,60,768
19-Mar-2026	11.71	11.96	11.66	11.7	3,055	1,47,20,462.59	7,37,778

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice