Advertisement
U.S. Markets closed

Syncom Formulations (India) Limited (SYNCOMF.NS)

NSE - NSE Real Time Price. Currency in INR
19.05-0.89 (-4.46%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 202420.7220.8819.8219.9419.943,073,964
Oct 18, 202420.4020.9019.8720.6620.662,879,687
Oct 17, 202421.2721.4920.3220.4320.433,073,651
Oct 16, 202420.9321.3120.8221.2421.242,686,424
Oct 15, 202421.2821.3320.8221.0321.032,555,286
Oct 14, 202421.7221.7920.8721.2421.243,964,129
Oct 11, 202422.0822.0821.3721.6121.612,411,919
Oct 10, 202422.0922.5421.8822.0422.044,252,310
Oct 09, 202421.6922.7921.2021.8821.889,462,116
Oct 08, 202419.4521.5119.0521.5121.517,150,148
Oct 07, 202420.5020.9819.1019.5619.569,341,476
Oct 04, 202421.0921.4920.3420.8620.865,852,375
Oct 03, 202422.0022.0021.2121.3221.324,961,174
Oct 01, 202421.9022.7021.8122.4122.416,973,482
Sep 30, 202421.9522.3921.0821.8121.814,948,782
Sep 27, 202421.3322.3020.9221.9721.979,492,631
Sep 26, 202421.5421.9521.0021.3421.344,420,845
Sep 25, 202421.5922.3521.3121.5621.565,452,442
Sep 24, 202422.1022.4921.5821.6921.696,362,811
Sep 23, 202422.8623.0722.0022.0722.075,963,185
Sep 20, 202422.3923.1021.7522.7122.7111,535,328
Sep 19, 202423.3023.7021.8022.2822.2811,801,608
Sep 18, 202423.8524.7922.9023.1823.1810,676,930
Sep 17, 202424.9125.0923.4023.8623.8610,142,189
Sep 16, 202425.6926.2924.5124.9124.9111,890,691
Sep 13, 202426.5826.8025.3025.6025.6011,423,013
Sep 12, 202424.8426.7424.8426.3326.3318,589,357
Sep 11, 202425.9826.7524.3024.6124.6122,965,705
Sep 10, 202427.5027.9025.3625.8725.8733,999,899
Sep 09, 202423.5627.4521.6726.7726.7774,304,535
Sep 06, 202422.4924.2822.4923.1323.1341,657,882
Sep 05, 202421.1522.8021.0622.2122.2126,544,220
Sep 04, 202419.8821.0019.5020.8920.8911,452,942
Sep 03, 202420.6620.9619.8819.9719.977,269,917
Sep 02, 202420.9521.2520.1020.6620.6611,099,369
Aug 30, 202420.0921.3019.4020.6320.6319,696,259
Aug 29, 202420.7320.8719.2019.9419.9416,925,629
Aug 28, 202422.2423.0520.1520.5020.5022,651,382
Aug 27, 202420.8922.5020.8021.7721.7738,962,590
Aug 26, 202419.5021.8019.1220.5220.5251,324,336
Aug 23, 202418.5919.3718.3519.0219.0220,813,065
Aug 22, 202419.3819.8418.1618.5018.5026,004,415
Aug 21, 202416.4019.5316.2619.0719.0771,058,391
Aug 20, 202416.3616.3616.0016.2816.285,855,283
Aug 19, 202415.6516.3715.4016.2416.248,507,326
Aug 16, 202415.9916.0015.3615.5215.522,934,862
Aug 14, 202416.0316.4015.3515.6715.675,601,071
Aug 13, 202417.0017.0015.5815.7715.7711,821,414
Aug 12, 202415.3016.1615.0715.9815.987,623,077
Aug 09, 202415.9715.9815.3015.4815.483,414,204
Aug 08, 202415.8516.4815.6015.6715.676,332,441
Aug 07, 202415.8016.0015.1515.6715.675,365,593
Aug 06, 202414.8516.1014.8515.2215.228,470,444
Aug 05, 202415.3715.4014.6714.8414.848,022,045
Aug 02, 202415.7615.9615.5015.7415.744,304,348
Aug 01, 202415.8416.6515.7116.0216.029,860,245
Jul 31, 202415.7715.9315.5415.7115.714,092,676
Jul 30, 202415.5515.9915.3715.6515.655,198,076
Jul 29, 202415.3115.9515.1715.4815.485,256,582
Jul 26, 202415.4415.5615.0615.1915.193,190,765
Jul 25, 202415.3815.8415.0615.3215.325,351,927
Jul 24, 202415.0215.6415.0215.3815.385,625,841
Jul 23, 202415.1915.2413.9914.9814.987,531,314
Jul 22, 202415.4015.7114.8815.0615.066,603,272
Jul 19, 202415.3315.7414.8215.3015.309,846,184
Jul 18, 202415.9515.9815.0515.2215.228,579,502
Jul 16, 202416.3917.3915.2415.6115.6125,553,563
Jul 15, 202414.9016.0114.8516.0116.0129,503,949
Jul 12, 202413.6014.7113.4814.5614.5616,008,970
Jul 11, 202413.2813.7413.2813.3813.383,819,985
Jul 10, 202413.5013.6012.8113.1713.173,392,134
Jul 09, 202413.9414.1013.2013.4113.415,657,693
Jul 08, 202413.1013.9013.0813.6413.6410,173,371
Jul 05, 202412.6813.0512.6112.8412.843,598,227
Jul 04, 202412.8512.9312.5612.6512.652,485,396
Jul 03, 202413.0413.0512.7012.7912.792,021,010
Jul 02, 202413.0013.3612.8412.9212.924,509,291
Jul 01, 202412.5413.0712.4512.7512.753,888,157
Jun 28, 202412.4912.7412.3212.4812.482,107,529
Jun 27, 202412.5612.7012.3112.4012.402,191,896
Jun 26, 202412.8112.9012.4812.5712.572,761,357
Jun 25, 202412.9913.1712.6512.7512.753,647,963
Jun 24, 202412.8213.3612.6012.8912.8910,361,312
Jun 21, 202412.4812.8912.4812.6712.673,478,989
Jun 20, 202412.5912.7512.4212.4812.483,443,296
Jun 19, 202412.6912.9512.3912.5412.543,364,308
Jun 18, 202412.6912.8412.5712.5912.592,968,415
Jun 14, 202412.7312.8012.5212.5712.572,247,820
Jun 13, 202412.7813.0012.4512.7012.702,545,176
Jun 12, 202412.3612.9012.3612.6612.663,031,586
Jun 11, 202412.1412.5912.0712.3612.362,438,717
Jun 10, 202412.1012.3011.9912.0512.052,886,425
Jun 07, 202412.2012.3511.9512.0012.002,573,993
Jun 06, 202411.8012.1011.7012.0512.052,501,895
Jun 05, 202411.7011.7510.9511.5511.553,758,490
Jun 04, 202412.0012.0511.3511.4511.453,514,349
Jun 03, 202412.2012.5011.8511.9511.953,261,212
May 31, 202412.6512.7011.9011.9511.954,853,318
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...