Synthiko Foils

Synthiko Foils Ltd Historical Data

NSEBSE

₹1,579.8

(4.68%)

Jan 14, 2026|10:53:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	1,651.3	1,651.3	1,651.3	1,651.3	2	21,466	13
16-Dec-2025	1,618.3	1,618.3	1,618.3	1,618.3	6	2,54,073	157
17-Dec-2025	1,585.95	1,649.8	1,585.95	1,649.8	28	21,79,035	1,336
18-Dec-2025	1,670	1,670	1,650	1,650	11	14,06,610	852
19-Dec-2025	1,650	1,682	1,617	1,682	22	32,19,088	1,958
22-Dec-2025	1,692	1,714	1,692	1,714	18	11,58,878	679
23-Dec-2025	1,679.75	1,688.15	1,679.75	1,679.75	12	8,28,125	493
24-Dec-2025	1,646.2	1,646.2	1,646.2	1,646.2	13	21,87,799	1,329
26-Dec-2025	1,627	1,627	1,618.85	1,619.85	15	11,33,554	699
29-Dec-2025	1,552	1,689.9	1,538.9	1,552.2	72	73,92,121	4,764
30-Dec-2025	1,627.95	1,629.8	1,580.1	1,629.8	106	32,34,914	1,989
31-Dec-2025	1,629.8	1,711.25	1,548.35	1,686	79	64,58,292	3,855
01-Jan-2026	1,770.3	1,770.3	1,711.3	1,760.2	83	29,30,390	1,662
02-Jan-2026	1,804.2	1,810	1,695	1,800	52	5,62,832	313
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

Synthiko Foils: Related NEWS

No Record Found

Invest wise with Expert advice