Synthiko Foils

Synthiko Foils Ltd Historical Data

NSEBSE

₹2,250

(7.59%)

Feb 10, 2026|12:32:00 PM

Invest wise with Expert advice

From Date

10/01/2026

To Date

10/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Feb-2026	1,916.5	1,916.5	1,880.95	1,901.65	40	4,99,504	263
05-Feb-2026	1,995	1,996.7	1,995	1,996.7	102	19,62,626	983
06-Feb-2026	2,084	2,096.5	2,000.05	2,091.25	140	47,35,003	2,262
09-Feb-2026	2,195.8	2,195.8	2,121	2,195.8	159	46,56,377	2,122

Synthiko Foils: Related NEWS

No Record Found

Invest wise with Expert advice