Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹13

(-0.15%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	14.7	15.05	14.7	15.01	3,248	1,35,24,395.76	4,90,834
16-Dec-2025	15.01	15.01	14.71	14.81	3,477	1,24,03,664.96	5,34,476
17-Dec-2025	14.9	14.99	14.5	14.65	4,370	1,66,40,286.96	6,79,163
18-Dec-2025	14.64	14.64	14.3	14.37	3,742	1,83,99,622.87	7,78,484
19-Dec-2025	14.45	14.57	14.29	14.45	3,412	1,78,58,998.48	7,98,761
22-Dec-2025	14.45	14.95	14.4	14.78	4,377	2,14,95,599.58	7,95,540
23-Dec-2025	14.86	15	14.7	14.84	3,150	1,38,98,335.76	4,31,621
24-Dec-2025	14.99	15.34	14.51	14.65	6,192	3,05,75,450.4	8,52,792
26-Dec-2025	14.58	14.7	14.39	14.44	4,434	2,14,47,989.96	8,18,013
29-Dec-2025	14.4	14.5	14.06	14.16	5,218	2,49,62,415.73	10,47,123
30-Dec-2025	14.29	14.29	14.02	14.09	4,793	1,87,60,592.54	7,15,191
31-Dec-2025	14.09	14.39	14.06	14.26	3,901	1,43,01,888.22	5,57,818
01-Jan-2026	14.26	14.38	14.04	14.08	3,489	1,39,22,383.49	6,83,716
02-Jan-2026	14.21	14.5	14.13	14.46	3,984	2,10,25,020.04	7,34,992
05-Jan-2026	14.7	14.7	14.14	14.18	4,431	2,24,52,496.07	8,91,178
06-Jan-2026	14.3	14.3	13.82	13.89	5,664	2,29,45,598.51	11,25,314
07-Jan-2026	13.89	14.06	13.8	13.97	4,307	2,10,10,824.26	8,34,959
08-Jan-2026	14	14	13.5	13.55	6,770	2,54,43,535.28	10,64,627
09-Jan-2026	13.35	13.54	13.05	13.13	6,213	2,47,45,477.25	9,16,820
12-Jan-2026	13.13	13.25	12.8	13.12	6,537	2,64,16,533.07	10,17,429
13-Jan-2026	13.3	13.3	12.95	13.02	3,741	1,21,23,569.6	4,49,110

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice