Synthiko Foils

Synthiko Foils Ltd Historical Data

NSEBSE

₹1,901.65

(1.77%)

Feb 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	1,848	1,848	1,710	1,755.05	45	11,35,040	643
06-Jan-2026	1,720	1,842.8	1,670	1,797	72	25,78,550	1,435
07-Jan-2026	1,797	1,797	1,725	1,795.95	38	33,02,064	1,846
08-Jan-2026	1,745.95	1,770	1,706.2	1,706.2	19	7,84,365	455
09-Jan-2026	1,620.9	1,625	1,620.9	1,620.9	21	4,16,829	257
12-Jan-2026	1,540	1,570.8	1,539.9	1,539.9	14	1,26,308	82
13-Jan-2026	1,470	1,509.1	1,462.95	1,509.1	52	6,28,796	425
14-Jan-2026	1,584.55	1,584.55	1,516	1,584.55	29	32,76,212	2,082
16-Jan-2026	1,660	1,663.75	1,552	1,591.75	39	28,05,732	1,764
19-Jan-2026	1,512.3	1,670	1,512.2	1,575.3	52	25,11,844	1,278
20-Jan-2026	1,532.05	1,589.95	1,500	1,540.7	44	16,16,642	847
21-Jan-2026	1,540.7	1,588.9	1,463.7	1,587.9	31	14,44,388	870
22-Jan-2026	1,548.2	1,660	1,508.55	1,636.45	36	20,02,539	1,230
23-Jan-2026	1,700	1,700	1,554.65	1,660.4	79	25,44,141	1,570
27-Jan-2026	1,686.7	1,743.4	1,580	1,707.8	70	31,56,943	1,869
28-Jan-2026	1,770	1,775	1,633.2	1,763.45	59	21,63,738	1,241
29-Jan-2026	1,839.85	1,839.85	1,731.05	1,790.65	37	19,82,894	1,111
30-Jan-2026	1,839.95	1,880.15	1,790	1,855.4	88	42,00,098	2,276
01-Feb-2026	1,886.3	1,920	1,774	1,823.2	45	8,60,847	467
02-Feb-2026	1,800.1	1,900	1,800.1	1,841.5	26	1,98,825	106
03-Feb-2026	1,910	1,910	1,840	1,868.5	56	15,61,185	841

Synthiko Foils: Related NEWS

No Record Found

Invest wise with Expert advice