Synthiko Foils

Synthiko Foils Ltd Historical Data

NSEBSE

₹1,847.1

(-0.80%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/02/2026

To Date

23/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Mar-2026	1,694.45	1,868.9	1,694.45	1,798.95	68	15,23,047	892
04-Mar-2026	1,711	1,711	1,709.05	1,710	43	6,27,583	367
05-Mar-2026	1,690.05	1,790	1,625	1,694.65	41	10,36,799	606
06-Mar-2026	1,770	1,779	1,670	1,715.05	39	10,69,848	619
09-Mar-2026	1,780	1,780	1,675.05	1,717.15	30	3,69,158	213
10-Mar-2026	1,730	1,800	1,717.15	1,731	42	5,80,370	331
11-Mar-2026	1,744.8	1,760	1,671	1,748.35	48	9,42,236	543
12-Mar-2026	1,757.1	1,780	1,725.1	1,764	35	8,40,560	477
13-Mar-2026	1,839.95	1,839.95	1,800	1,827.45	50	6,29,786	345
16-Mar-2026	1,900	1,911	1,854.35	1,911	71	10,14,819	535
17-Mar-2026	1,890	2,000	1,890	1,970	37	9,79,252	493
18-Mar-2026	2,000	2,000	1,911.05	1,960	23	4,06,505	205
19-Mar-2026	1,960	1,960	1,862	1,862	33	5,77,912	308

Synthiko Foils: Related NEWS

No Record Found

Invest wise with Expert advice