Syncom Formul.

Syncom Formulations India Ltd Historical Data

NSEBSE

₹19.24

(-5.73%)

Oct 30, 2026|03:59:32 PM

Invest wise with Expert advice

From Date

01/10/2026

To Date

01/11/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2026	27.49	27.49	24.5	25.08	2,10,558	2,53,30,28,424.46	1,65,08,561
01-Oct-2026	25.1	25.1	22.68	23.96	75,756	1,06,01,36,271.6	1,07,61,456
05-Oct-2026	24.01	24.7	22.7	23.14	35,760	48,05,83,055.57	47,40,333
06-Oct-2026	23.14	23.83	22.77	23.22	22,815	35,57,26,885.67	38,59,890
07-Oct-2026	23.29	25.49	22.9	24.94	92,757	1,00,81,92,817.27	85,40,635
08-Oct-2026	25.19	25.19	23.3	23.57	28,840	33,66,97,552.15	57,29,880
09-Oct-2026	23.73	24.15	22.15	23.28	28,159	34,63,33,119.39	33,11,531
12-Oct-2026	23.29	23.95	22.35	23.24	47,382	37,80,73,714	38,30,115
13-Oct-2026	23.24	23.26	21.75	22.26	31,376	32,17,59,568.81	52,19,234
14-Oct-2026	22.2	23.3	22.03	22.45	25,460	23,67,63,930.13	26,41,615
15-Oct-2026	22.45	22.45	21.25	21.56	17,671	17,28,24,424.56	31,71,358
16-Oct-2026	21.8	22.4	21.45	21.95	17,823	17,55,00,527.86	21,96,363
19-Oct-2026	21.95	22.18	21.31	21.41	18,462	15,21,87,979.13	23,76,119
21-Oct-2026	21.5	22.32	21.2	22.07	54,875	40,25,56,594.78	41,03,281
22-Oct-2026	22.07	23.2	21.13	22.08	68,610	50,91,21,180.65	48,64,155
23-Oct-2026	21.99	21.99	20.39	21.19	36,246	31,40,23,148.06	43,35,611
26-Oct-2026	21.1	21.6	19.91	20.05	23,897	23,84,58,205.55	41,87,226
27-Oct-2026	20.05	20.99	20.05	20.61	15,997	15,11,20,655.91	24,38,023
28-Oct-2026	20.7	20.9	20.16	20.33	12,940	12,24,86,251.45	17,61,618
29-Oct-2026	20.33	20.51	20.02	20.41	13,935	12,83,55,880.87	16,91,705

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice