Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹15.31

(-0.33%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	16.63	16.68	16.25	16.38	3,874	1,84,63,716.86	6,52,299
06-Nov-2025	16.37	16.38	16.01	16.09	4,004	2,16,93,787.23	9,52,416
07-Nov-2025	16.34	16.34	15.9	16.07	3,635	1,86,97,678.22	5,95,815
10-Nov-2025	16.05	16.2	15.9	16.09	3,622	1,44,05,916.34	5,56,606
11-Nov-2025	15.9	16.1	15.9	16	3,075	1,63,35,158.87	7,46,365
12-Nov-2025	16.13	16.49	16.1	16.36	4,613	2,75,41,261.96	7,86,274
13-Nov-2025	16.84	17.25	16.5	16.67	7,144	4,76,32,924.15	11,11,206
14-Nov-2025	16.78	16.8	16.42	16.58	3,177	1,55,13,066.03	5,71,076
17-Nov-2025	16.65	17.09	16.52	16.59	4,192	1,97,07,440	6,64,429
18-Nov-2025	16.64	16.74	16.24	16.36	3,408	1,50,04,477.15	5,90,684
19-Nov-2025	16.35	16.35	16.05	16.1	3,482	1,84,17,160.06	6,79,344
20-Nov-2025	16.15	16.2	15.95	16	3,675	1,91,11,208.87	8,51,718
21-Nov-2025	16	16.06	15.8	15.87	3,990	1,67,58,223.73	7,23,063
24-Nov-2025	15.81	15.92	15.4	15.45	4,710	2,13,53,244.24	8,86,555
25-Nov-2025	15.35	15.79	15.35	15.63	4,291	1,80,66,050.93	5,74,088
26-Nov-2025	15.89	15.89	15.63	15.74	3,077	1,36,78,125.78	5,45,937
27-Nov-2025	16	16	15.6	15.64	2,654	1,05,78,721.61	4,39,078
28-Nov-2025	15.79	15.8	15.55	15.63	2,868	1,02,90,217.64	3,97,359
01-Dec-2025	15.6	15.85	15.42	15.57	4,583	1,73,92,429.72	5,74,585
02-Dec-2025	15.56	15.59	15.21	15.46	3,553	1,46,16,244.91	5,13,106
03-Dec-2025	15.47	15.76	15.26	15.36	3,666	1,52,15,053.09	4,89,645
04-Dec-2025	15.2	15.48	15.2	15.31	3,032	1,50,40,824.05	5,49,365

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice