Syncom Formul.

Syncom Formulations India Ltd Historical Data

NSEBSE

₹20.04

(6.71%)

Sep 18, 2026|03:59:48 PM

Invest wise with Expert advice

From Date

20/08/2026

To Date

20/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2026	15.57	15.71	15.11	15.33	5,054	3,13,96,698.58	9,97,226
20-Aug-2026	15.48	15.75	15.4	15.46	6,120	4,21,59,614.75	14,23,569
21-Aug-2026	15.4	16.58	15.4	16.14	18,115	11,60,92,824.05	30,81,532
24-Aug-2026	16.64	17.64	16.3	17.18	40,209	28,63,65,210.32	61,45,172
25-Aug-2026	17.35	18.15	16.85	17.56	38,648	20,63,98,719.71	35,13,588
26-Aug-2026	17.68	17.74	16.86	17.03	10,906	8,52,79,268.11	22,97,942
27-Aug-2026	17.15	18.34	17.13	17.34	33,039	15,48,89,412.65	27,48,046
28-Aug-2026	17.67	20.38	17.26	19.46	2,70,783	1,10,87,43,520.89	1,29,94,906
31-Aug-2026	19.58	19.95	19.16	19.49	42,798	31,87,45,497.3	51,40,631
01-Sep-2026	19.5	20.2	18.76	20.07	32,060	31,36,64,764.63	50,02,829
02-Sep-2026	20.07	21.65	19.64	21.39	66,540	60,84,80,040.01	84,74,211
03-Sep-2026	21.43	22.59	20.66	21.36	45,658	54,58,53,676.67	95,65,493
04-Sep-2026	20.93	21.88	20.01	20.58	39,261	34,64,02,035.74	59,24,824
07-Sep-2026	20.08	20.57	19.73	20.27	23,285	22,74,18,364.28	39,26,602
08-Sep-2026	20.4	21.5	20.4	20.97	24,049	26,34,49,196.45	35,87,097
09-Sep-2026	21.17	21.32	20.05	20.14	12,995	13,06,87,077.4	27,64,751
10-Sep-2026	20.25	20.28	19.06	19.26	14,650	16,39,15,083.39	26,94,149
11-Sep-2026	18.98	20.1	18.51	19.46	18,167	17,70,53,167.01	30,77,788
15-Sep-2026	19.69	19.85	18.44	18.53	11,696	10,15,75,226.11	24,82,808
16-Sep-2026	18.56	18.88	16.61	18.41	22,986	18,90,38,152.36	35,51,484
17-Sep-2026	18.4	19.05	18.16	18.78	9,885	9,60,04,766.51	16,27,801

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice