Syncom Formul.

Syncom Formulations India Ltd Historical Data

NSEBSE

₹13.31

(-1.92%)

Jul 22, 2026|10:09:58 AM

Invest wise with Expert advice

From Date

22/06/2026

To Date

22/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jun-2026	13.99	14.16	13.91	13.98	2,878	2,09,49,807.92	9,87,461
23-Jun-2026	14.09	14.2	13.82	13.88	3,110	2,53,07,588.84	9,01,306
24-Jun-2026	13.89	14.11	13.89	13.94	2,520	1,62,39,024.55	6,28,205
25-Jun-2026	13.98	14.04	13.85	13.89	2,162	1,53,48,123.31	6,75,783
29-Jun-2026	13.89	14.6	13.86	13.92	5,649	5,13,08,634.7	11,24,212
30-Jun-2026	13.9	14.5	13.9	14.26	3,919	3,81,49,049.29	12,08,229
01-Jul-2026	14.35	14.59	14.22	14.39	3,687	2,44,22,016.02	8,45,601
02-Jul-2026	14.57	14.78	14.21	14.25	3,874	3,13,92,368.02	10,81,299
03-Jul-2026	14.36	14.38	14.07	14.24	3,070	1,88,82,574.69	6,88,674
06-Jul-2026	14.03	14.24	13.88	13.97	4,093	2,20,68,435.55	9,37,396
07-Jul-2026	13.95	14.25	13.82	13.89	3,511	1,99,93,572.59	6,28,760
08-Jul-2026	13.83	13.97	13.47	13.62	4,434	2,47,81,306.65	9,83,240
09-Jul-2026	13.66	14.1	13.62	13.99	3,077	2,25,01,090.71	8,20,696
10-Jul-2026	14.14	14.52	14.1	14.18	4,441	2,86,14,226.07	10,77,035
13-Jul-2026	14.09	14.15	13.9	13.94	3,257	1,89,13,114.65	7,65,154
14-Jul-2026	14.01	14.06	13.7	13.74	3,056	1,65,78,483.01	6,92,829
15-Jul-2026	13.8	13.99	13.75	13.83	3,259	1,78,80,032.26	6,58,085
16-Jul-2026	13.83	14.04	13.53	13.7	3,183	1,69,19,699.74	6,81,143
17-Jul-2026	13.67	13.7	13.3	13.47	3,703	2,17,87,776.1	8,66,332
20-Jul-2026	13.39	13.78	13.39	13.57	2,441	1,31,14,994.69	4,90,748
21-Jul-2026	13.52	13.69	13.44	13.57	2,495	1,32,30,502.64	6,05,667

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice