SYNGENE Historical Share Price Data
Syngene International Ltd Share Price
SYNGENE
CMP as on 10-May-24 12:00
₹ 667
₹ 667
14.65 | 2.25%
Open
₹ 659
₹ 659
Turnover(lac)
₹ 4,500
₹ 4,500
Prev. Close
₹ 652.00
₹ 652.00
Day's Vol (shares)
₹ 674,944
₹ 674,944
Day's Vol (shares)
₹ 649.25 ₹ 668.75
CMP as on 10-May-24 12:00
₹ 667
₹ 667
14.35 | 2.20%
Open
₹ 659
₹ 659
Turnover(lac)
₹ 209
₹ 209
Prev. Close
₹ 652.40
₹ 652.40
Day's Vol (shares)
₹ 31,400
₹ 31,400
Day's Vol (shares)
₹ 649.05 ₹ 669.10
CMP as on 10-May-24 12:00
₹ 670
₹ 670
14.50 | 2.21%
Open
₹ 659
₹ 659
Open Interest(Contracts)
₹ 7,187,000
₹ 7,187,000
VWAP
₹ 663.10
₹ 663.10
Day's Vol (shares)
₹ 1,487,000
₹ 1,487,000
Day's Vol (shares)
₹ 651.85 ₹ 670.60
₹ 651.85 ₹ 670.60
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
12-Apr-2024 | 745.1 | 767 | 736.6 | 749.05 | 100233 | 1933709489.6 | 456662 | 30.40 | 3.95 |
15-Apr-2024 | 749.05 | 749.05 | 720.6 | 724.1 | 29237 | 430213464.7 | 586867 | 28.45 | -24.95 |
16-Apr-2024 | 720.65 | 722.95 | 703.55 | 710.85 | 27970 | 521187723.65 | 346010 | 19.40 | -9.80 |
18-Apr-2024 | 715.4 | 716.05 | 705.25 | 708.65 | 30912 | 549991684.3 | 496346 | 10.80 | -6.75 |
19-Apr-2024 | 702.25 | 720.8 | 696.5 | 713.9 | 29728 | 443539149.55 | 209830 | 24.30 | 11.65 |
22-Apr-2024 | 711.6 | 732.8 | 703 | 705.25 | 37558 | 631952898.9 | 392883 | 29.80 | -6.35 |
23-Apr-2024 | 712.45 | 714.95 | 693.8 | 701.05 | 45199 | 674534646.2 | 513884 | 21.15 | -11.40 |
24-Apr-2024 | 704.75 | 711.3 | 690.45 | 694 | 53083 | 663729308.1 | 334404 | 20.85 | -10.75 |
25-Apr-2024 | 682 | 709.8 | 680 | 699.1 | 114734 | 4378708271.35 | 6304386 | 29.80 | 17.10 |
26-Apr-2024 | 690.05 | 704.9 | 685.85 | 698.6 | 50693 | 938984648.95 | 546052 | 19.05 | 8.55 |
29-Apr-2024 | 691.2 | 701.3 | 689.15 | 697.2 | 37081 | 665598548.2 | 541831 | 12.15 | 6.00 |
30-Apr-2024 | 695 | 701.8 | 688 | 689.15 | 42432 | 451702687.95 | 381276 | 13.80 | -5.85 |
02-May-2024 | 691 | 696.25 | 685.45 | 687.25 | 34720 | 807681303.65 | 843766 | 10.80 | -3.75 |
03-May-2024 | 694.1 | 698 | 674.3 | 680.5 | 42451 | 409646500.95 | 262273 | 23.70 | -13.60 |
06-May-2024 | 681 | 686.95 | 672.6 | 673.45 | 24563 | 286607057.25 | 190940 | 14.35 | -7.55 |
07-May-2024 | 675.95 | 675.95 | 659.45 | 669.05 | 30963 | 354992505.45 | 190043 | 16.50 | -6.90 |
08-May-2024 | 669 | 669.05 | 656 | 665.75 | 34971 | 934487530.05 | 933054 | 13.05 | -3.25 |
09-May-2024 | 665 | 670.85 | 650.1 | 652 | 28303 | 353923784.1 | 325201 | 20.75 | -13.00 |
10-May-2024 | 658.8 | 668.75 | 649.25 | 666.65 | 31471 | 445260637.6 | 411740 | 19.50 | 7.85 |