Syncom Formul.

Syncom Formulations (India) Ltd Historical Data

NSEBSE

₹16.45

(0.86%)

Oct 16, 2025|03:19:55 PM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	17.89	18.3	17.84	18.08	4,731	1,76,42,303.56	6,15,304
17-Sep-2025	18.39	18.39	17.98	18	3,190	1,53,39,023.72	6,14,296
18-Sep-2025	18.18	18.36	17.94	18.07	3,914	1,59,96,513.62	5,60,679
19-Sep-2025	18.06	18.06	17.66	17.91	4,553	1,82,06,417.29	6,96,731
22-Sep-2025	17.91	17.91	17.5	17.54	4,621	2,03,62,032.8	8,18,049
23-Sep-2025	17.53	17.9	17.3	17.37	3,022	1,28,07,079.66	4,29,404
24-Sep-2025	17.34	17.45	17.07	17.16	3,111	1,66,82,578.31	6,54,010
25-Sep-2025	17.01	17.29	16.9	16.98	3,918	1,65,26,242.88	6,02,820
26-Sep-2025	16.9	17.09	16.5	16.59	5,250	2,36,65,673.94	9,18,547
29-Sep-2025	16.89	16.93	16.14	16.28	6,151	2,91,41,345.18	10,33,599
30-Sep-2025	16.25	16.5	16.03	16.14	4,603	1,77,98,877.92	7,10,312
01-Oct-2025	16.14	16.47	16	16.41	5,850	2,05,99,237.78	6,81,464
03-Oct-2025	16.51	17.05	16.5	16.89	6,421	2,04,91,746.62	7,12,035
06-Oct-2025	16.89	16.98	16.42	16.44	4,663	1,76,14,263.39	6,81,534
07-Oct-2025	16.45	16.62	16.2	16.36	4,423	1,71,35,912.39	6,21,184
08-Oct-2025	16.75	17.4	16.75	17.1	7,761	4,76,08,726.16	13,03,394
09-Oct-2025	17.2	17.4	16.82	16.96	4,817	2,10,77,901.52	6,85,123
10-Oct-2025	17.05	17.19	16.88	16.99	3,667	1,82,90,807.78	5,97,410
13-Oct-2025	17	17.1	16.59	16.63	4,697	2,13,75,584.48	7,28,495
14-Oct-2025	16.63	16.71	16.26	16.41	4,707	1,81,27,854.34	8,15,332
15-Oct-2025	16.35	16.49	16.26	16.31	3,818	1,54,48,732.03	6,92,409

Syncom Formul.: Related NEWS

No Record Found

Invest wise with Expert advice