Syncom Formul.

Syncom Formulations India Ltd Historical Data

NSEBSE

₹14.68

(2.37%)

Aug 11, 2026|11:44:57 AM

Invest wise with Expert advice

From Date

11/07/2026

To Date

11/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Jul-2026	13.55	13.6	13.12	13.19	3,643	1,54,94,259.64	6,85,052
23-Jul-2026	13.1	13.29	13.01	13.15	2,430	1,21,62,616.54	4,13,586
24-Jul-2026	13	13.25	12.79	13.09	3,163	1,59,83,681.14	7,50,920
27-Jul-2026	13.09	13.4	13.08	13.17	2,967	1,21,15,007.37	4,48,832
28-Jul-2026	13.11	13.24	12.86	12.94	3,870	1,13,11,661.03	4,60,204
29-Jul-2026	12.94	13.25	12.94	13.21	3,107	99,87,980.74	4,75,325
30-Jul-2026	13.2	13.26	12.98	13.01	3,084	1,00,55,169.01	4,14,775
31-Jul-2026	13.01	13.17	12.96	13.12	2,281	80,59,686.59	3,59,996
03-Aug-2026	13.3	13.48	13	13.19	2,853	1,40,24,942.36	5,84,915
04-Aug-2026	13.17	13.41	12.87	13.3	3,915	2,12,76,003.5	7,43,270
05-Aug-2026	13.33	13.55	13.3	13.33	3,044	1,59,07,989.55	7,79,412
06-Aug-2026	13.26	13.62	13.15	13.18	3,917	2,52,45,050.93	8,37,210
07-Aug-2026	13.14	13.49	13.11	13.45	3,560	2,51,70,281.78	10,44,853
10-Aug-2026	13.46	15	13.41	14.34	50,198	23,64,35,131.49	44,92,640

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice