Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹14.85

(-1.07%)

Dec 16, 2025|11:19:54 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	16.65	17.09	16.52	16.59	4,192	1,97,07,440	6,64,429
18-Nov-2025	16.64	16.74	16.24	16.36	3,408	1,50,04,477.15	5,90,684
19-Nov-2025	16.35	16.35	16.05	16.1	3,482	1,84,17,160.06	6,79,344
20-Nov-2025	16.15	16.2	15.95	16	3,675	1,91,11,208.87	8,51,718
21-Nov-2025	16	16.06	15.8	15.87	3,990	1,67,58,223.73	7,23,063
24-Nov-2025	15.81	15.92	15.4	15.45	4,710	2,13,53,244.24	8,86,555
25-Nov-2025	15.35	15.79	15.35	15.63	4,291	1,80,66,050.93	5,74,088
26-Nov-2025	15.89	15.89	15.63	15.74	3,077	1,36,78,125.78	5,45,937
27-Nov-2025	16	16	15.6	15.64	2,654	1,05,78,721.61	4,39,078
28-Nov-2025	15.79	15.8	15.55	15.63	2,868	1,02,90,217.64	3,97,359
01-Dec-2025	15.6	15.85	15.42	15.57	4,583	1,73,92,429.72	5,74,585
02-Dec-2025	15.56	15.59	15.21	15.46	3,553	1,46,16,244.91	5,13,106
03-Dec-2025	15.47	15.76	15.26	15.36	3,666	1,52,15,053.09	4,89,645
04-Dec-2025	15.2	15.48	15.2	15.31	3,032	1,50,40,824.05	5,49,365
05-Dec-2025	15.37	15.37	15.05	15.14	3,720	1,91,24,515.63	8,54,919
08-Dec-2025	15.1	15.28	14.6	14.85	5,587	2,58,22,685.81	11,06,777
09-Dec-2025	14.71	15.25	14.54	15.15	5,348	2,31,91,496.16	7,73,481
10-Dec-2025	15.3	15.3	14.85	14.97	3,764	1,39,46,070	4,51,303
11-Dec-2025	15.2	15.2	14.87	14.95	3,288	1,41,48,530.49	5,04,898
12-Dec-2025	14.95	15.04	14.79	14.92	3,218	1,59,82,181.22	6,45,341
15-Dec-2025	14.7	15.05	14.7	15.01	3,248	1,35,24,395.76	4,90,834

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice