Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹16.58

(-0.54%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	16.35	16.49	16.26	16.31	3,818	1,54,48,732.03	6,92,409
16-Oct-2025	16.31	16.71	16.31	16.44	4,036	1,44,57,958	5,00,574
17-Oct-2025	16.44	16.65	16.3	16.37	3,367	1,47,52,958.47	6,53,251
20-Oct-2025	16.35	16.56	16.31	16.45	3,434	1,22,88,550.07	5,34,612
21-Oct-2025	16.99	16.99	16.62	16.77	2,537	94,02,081.55	3,49,797
23-Oct-2025	16.59	16.87	16.5	16.72	4,234	1,96,77,107.81	7,59,604
24-Oct-2025	16.9	16.95	16.5	16.67	3,347	1,59,81,201.1	5,69,577
27-Oct-2025	16.67	16.87	16.55	16.59	4,007	1,64,45,955.32	6,80,594
28-Oct-2025	16.51	16.81	16.5	16.6	3,335	1,24,95,933.18	4,70,296
29-Oct-2025	16.6	16.9	16.52	16.73	3,134	1,77,66,659.08	7,13,668
30-Oct-2025	16.58	16.87	16.58	16.66	2,537	1,22,58,570.04	4,31,141
31-Oct-2025	16.73	16.73	16.25	16.44	3,596	2,14,63,980.96	8,79,110
03-Nov-2025	16.37	16.74	16.37	16.63	4,047	2,04,51,800.44	7,55,724
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

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice