Synthiko Foils

Synthiko Foils Ltd Historical Data

NSEBSE

₹1,783.6

(2.72%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Feb-2026	2,304.95	2,304.95	2,217.75	2,294.95	260	59,43,763	2,606
11-Feb-2026	2,399	2,400	2,180.25	2,362.1	157	36,70,117	1,628
12-Feb-2026	2,244	2,300	2,244	2,245.9	123	34,65,338	1,527
13-Feb-2026	2,133.65	2,228.95	2,133.65	2,133.65	101	18,94,216	885
16-Feb-2026	2,027	2,027	2,027	2,027	54	6,28,370	310
17-Feb-2026	1,925.65	1,925.65	1,925.65	1,925.65	33	5,96,951	310
18-Feb-2026	1,830	2,021.9	1,829.4	2,020.1	128	31,42,803	1,631
19-Feb-2026	2,121	2,121	2,030.2	2,052.6	92	18,37,584	874
20-Feb-2026	1,955.1	2,099	1,951	2,048.75	57	10,58,530	531
23-Feb-2026	1,953	2,024	1,946.35	1,946.35	72	12,97,380	664
24-Feb-2026	1,850	1,865	1,849.05	1,849.05	36	3,84,768	208
25-Feb-2026	1,849.05	1,849.5	1,756.6	1,756.6	47	7,86,350	446
26-Feb-2026	1,668.8	1,834.9	1,668.8	1,736.4	79	11,35,678	671
27-Feb-2026	1,820	1,820	1,751	1,783.6	40	5,70,172	316

Synthiko Foils: Related NEWS

No Record Found

Invest wise with Expert advice