Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,003.28 +3,398.86 (+5.70%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Syncom Formulations (India) Limited (SYNCOMF.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.10 | 14.20 | 13.70 | 13.95 | 13.95 | 2,409,387 |
| 02 May 2024 | 13.80 | 14.25 | 13.70 | 14.00 | 14.00 | 3,348,619 |
| 30 Apr 2024 | 13.95 | 14.05 | 13.60 | 13.65 | 13.65 | 1,711,601 |
| 29 Apr 2024 | 14.10 | 14.25 | 13.80 | 13.85 | 13.85 | 1,826,099 |
| 26 Apr 2024 | 13.95 | 13.95 | 13.60 | 13.80 | 13.80 | 1,520,050 |
| 25 Apr 2024 | 14.15 | 14.25 | 13.65 | 13.75 | 13.75 | 2,142,172 |
| 24 Apr 2024 | 14.10 | 14.45 | 14.00 | 14.05 | 14.05 | 3,829,395 |
| 23 Apr 2024 | 13.50 | 13.80 | 13.45 | 13.80 | 13.80 | 1,521,555 |
| 22 Apr 2024 | 13.10 | 13.15 | 12.80 | 13.15 | 13.15 | 1,626,475 |
| 19 Apr 2024 | 12.65 | 12.75 | 12.30 | 12.55 | 12.55 | 813,467 |
| 18 Apr 2024 | 12.75 | 12.95 | 12.50 | 12.65 | 12.65 | 944,354 |
| 16 Apr 2024 | 12.10 | 12.80 | 12.00 | 12.70 | 12.70 | 948,990 |
| 15 Apr 2024 | 12.25 | 12.60 | 12.25 | 12.30 | 12.30 | 1,549,263 |
| 12 Apr 2024 | 13.00 | 13.20 | 12.85 | 12.90 | 12.90 | 1,029,438 |
| 10 Apr 2024 | 13.40 | 13.50 | 12.95 | 13.25 | 13.25 | 1,012,534 |
| 09 Apr 2024 | 14.10 | 14.15 | 13.15 | 13.35 | 13.35 | 1,184,144 |
| 08 Apr 2024 | 14.20 | 14.25 | 13.75 | 13.80 | 13.80 | 2,188,214 |
| 05 Apr 2024 | 13.85 | 13.90 | 12.90 | 13.60 | 13.60 | 1,520,054 |
| 04 Apr 2024 | 13.45 | 13.45 | 13.05 | 13.45 | 13.45 | 1,806,317 |
| 03 Apr 2024 | 12.75 | 12.85 | 12.50 | 12.85 | 12.85 | 613,976 |
| 02 Apr 2024 | 11.80 | 12.25 | 11.75 | 12.25 | 12.25 | 684,182 |
| 01 Apr 2024 | 11.45 | 11.70 | 11.30 | 11.70 | 11.70 | 721,123 |
| 28 Mar 2024 | 11.05 | 11.35 | 11.00 | 11.15 | 11.15 | 1,755,778 |
| 27 Mar 2024 | 11.80 | 11.80 | 11.00 | 11.05 | 11.05 | 1,726,082 |
| 26 Mar 2024 | 12.00 | 12.20 | 11.50 | 11.55 | 11.55 | 1,604,639 |
| 22 Mar 2024 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | 1,037,968 |
| 21 Mar 2024 | 11.85 | 12.00 | 11.60 | 11.85 | 11.85 | 919,048 |
| 20 Mar 2024 | 11.90 | 12.00 | 11.40 | 11.60 | 11.60 | 1,200,441 |
| 19 Mar 2024 | 12.00 | 12.15 | 11.70 | 11.90 | 11.90 | 793,830 |
| 18 Mar 2024 | 12.60 | 12.70 | 11.95 | 12.05 | 12.05 | 1,031,787 |
| 15 Mar 2024 | 12.85 | 12.85 | 11.95 | 12.30 | 12.30 | 1,139,714 |
| 14 Mar 2024 | 11.55 | 12.65 | 11.50 | 12.55 | 12.55 | 2,402,469 |
| 13 Mar 2024 | 12.70 | 12.75 | 12.10 | 12.10 | 12.10 | 839,031 |
| 12 Mar 2024 | 13.35 | 13.60 | 12.65 | 12.70 | 12.70 | 1,750,292 |
| 11 Mar 2024 | 13.95 | 14.00 | 13.10 | 13.30 | 13.30 | 1,551,489 |
| 07 Mar 2024 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 743,057 |
| 06 Mar 2024 | 13.40 | 13.60 | 12.80 | 12.90 | 12.90 | 1,895,550 |
| 05 Mar 2024 | 13.90 | 13.95 | 13.35 | 13.45 | 13.45 | 1,474,302 |
| 04 Mar 2024 | 14.45 | 14.45 | 13.80 | 13.90 | 13.90 | 1,200,679 |
| 01 Mar 2024 | 15.00 | 15.10 | 13.90 | 14.25 | 14.25 | 1,089,453 |
| 29 Feb 2024 | 14.00 | 14.70 | 13.45 | 14.60 | 14.60 | 1,658,964 |
| 28 Feb 2024 | 15.00 | 15.00 | 14.15 | 14.15 | 14.15 | 1,749,268 |
| 27 Feb 2024 | 14.95 | 15.10 | 14.70 | 14.90 | 14.90 | 1,506,179 |
| 26 Feb 2024 | 15.45 | 15.50 | 14.90 | 14.95 | 14.95 | 1,375,484 |
| 23 Feb 2024 | 15.70 | 15.70 | 14.75 | 15.10 | 15.10 | 2,339,094 |
| 22 Feb 2024 | 14.75 | 15.80 | 14.75 | 15.40 | 15.40 | 1,381,324 |
| 21 Feb 2024 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | 1,358,374 |
| 20 Feb 2024 | 16.40 | 16.55 | 15.30 | 15.85 | 15.85 | 2,281,507 |
| 19 Feb 2024 | 16.00 | 16.05 | 15.65 | 16.05 | 16.05 | 5,142,948 |
| 16 Feb 2024 | 15.60 | 15.60 | 15.10 | 15.30 | 15.30 | 1,089,471 |
| 15 Feb 2024 | 16.00 | 16.00 | 15.10 | 15.40 | 15.40 | 1,451,813 |
| 14 Feb 2024 | 14.70 | 15.60 | 14.45 | 15.55 | 15.55 | 1,329,660 |
| 13 Feb 2024 | 15.40 | 15.60 | 14.65 | 15.00 | 15.00 | 1,591,123 |
| 12 Feb 2024 | 16.00 | 16.20 | 15.40 | 15.40 | 15.40 | 2,661,553 |
| 09 Feb 2024 | 15.50 | 15.90 | 15.20 | 15.80 | 15.80 | 1,815,871 |
| 08 Feb 2024 | 15.85 | 16.00 | 15.40 | 15.50 | 15.50 | 2,132,884 |
| 07 Feb 2024 | 15.65 | 16.00 | 15.65 | 15.85 | 15.85 | 1,622,020 |
| 06 Feb 2024 | 16.00 | 16.00 | 15.50 | 15.65 | 15.65 | 1,958,575 |
| 05 Feb 2024 | 16.25 | 16.25 | 15.60 | 15.75 | 15.75 | 2,641,773 |
| 02 Feb 2024 | 16.15 | 16.15 | 15.75 | 15.85 | 15.85 | 2,232,738 |
| 01 Feb 2024 | 16.55 | 16.55 | 15.40 | 15.80 | 15.80 | 2,432,373 |
| 31 Jan 2024 | 16.65 | 16.65 | 16.00 | 16.15 | 16.15 | 3,996,102 |
| 30 Jan 2024 | 15.65 | 17.20 | 15.55 | 16.80 | 16.80 | 15,093,147 |
| 29 Jan 2024 | 15.40 | 15.75 | 15.35 | 15.35 | 15.35 | 4,627,179 |
| 25 Jan 2024 | 15.40 | 15.50 | 15.10 | 15.25 | 15.25 | 3,035,827 |
| 24 Jan 2024 | 15.05 | 15.50 | 14.75 | 15.40 | 15.40 | 3,846,299 |
| 23 Jan 2024 | 16.05 | 16.20 | 15.00 | 15.10 | 15.10 | 5,259,229 |
| 19 Jan 2024 | 15.35 | 16.05 | 15.30 | 15.75 | 15.75 | 4,452,936 |
| 18 Jan 2024 | 15.45 | 15.70 | 14.70 | 15.30 | 15.30 | 7,243,362 |
| 17 Jan 2024 | 15.50 | 15.85 | 14.85 | 15.30 | 15.30 | 4,542,095 |
| 16 Jan 2024 | 15.95 | 16.25 | 15.30 | 15.60 | 15.60 | 5,889,793 |
| 15 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 12 Jan 2024 | 16.60 | 16.70 | 16.20 | 16.35 | 16.35 | 6,247,734 |
| 11 Jan 2024 | 16.65 | 16.95 | 16.25 | 16.55 | 16.55 | 6,396,338 |
| 10 Jan 2024 | 17.45 | 17.45 | 16.30 | 16.60 | 16.60 | 8,393,507 |
| 09 Jan 2024 | 18.15 | 18.65 | 17.15 | 17.45 | 17.45 | 19,566,038 |
| 08 Jan 2024 | 15.80 | 18.30 | 15.55 | 17.75 | 17.75 | 39,545,729 |
| 05 Jan 2024 | 15.85 | 15.90 | 15.50 | 15.65 | 15.65 | 6,289,780 |
| 04 Jan 2024 | 15.85 | 15.95 | 15.50 | 15.75 | 15.75 | 6,139,511 |
| 03 Jan 2024 | 16.00 | 16.25 | 15.60 | 15.75 | 15.75 | 5,974,699 |
| 02 Jan 2024 | 16.15 | 16.25 | 15.30 | 15.95 | 15.95 | 8,000,892 |
| 01 Jan 2024 | 15.35 | 15.95 | 15.25 | 15.75 | 15.75 | 11,076,082 |
| 29 Dec 2023 | 15.00 | 15.40 | 14.45 | 15.05 | 15.05 | 9,609,266 |
| 28 Dec 2023 | 15.60 | 16.15 | 14.60 | 14.85 | 14.85 | 28,114,360 |
| 27 Dec 2023 | 14.80 | 16.90 | 14.60 | 15.15 | 15.15 | 78,770,874 |
| 26 Dec 2023 | 12.30 | 14.15 | 12.10 | 14.15 | 14.15 | 38,341,182 |
| 22 Dec 2023 | 11.75 | 12.30 | 11.55 | 11.80 | 11.80 | 9,342,772 |
| 21 Dec 2023 | 10.85 | 11.80 | 10.55 | 11.60 | 11.60 | 7,113,111 |
| 20 Dec 2023 | 11.90 | 12.10 | 10.80 | 10.95 | 10.95 | 8,947,585 |
| 19 Dec 2023 | 12.00 | 12.05 | 11.75 | 11.80 | 11.80 | 2,448,695 |
| 18 Dec 2023 | 12.10 | 12.15 | 11.80 | 11.90 | 11.90 | 2,458,429 |
| 15 Dec 2023 | 12.30 | 12.40 | 11.95 | 12.00 | 12.00 | 2,849,317 |
| 14 Dec 2023 | 12.60 | 12.65 | 11.90 | 12.20 | 12.20 | 4,882,079 |
| 13 Dec 2023 | 11.80 | 12.65 | 11.75 | 12.35 | 12.35 | 9,675,963 |
| 12 Dec 2023 | 11.80 | 11.80 | 11.55 | 11.65 | 11.65 | 3,033,247 |
| 11 Dec 2023 | 11.70 | 11.85 | 11.50 | 11.60 | 11.60 | 3,172,562 |
| 08 Dec 2023 | 11.25 | 12.00 | 11.20 | 11.55 | 11.55 | 6,094,424 |
| 07 Dec 2023 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 2,736,668 |
| 06 Dec 2023 | 11.80 | 11.80 | 11.20 | 11.30 | 11.30 | 5,292,392 |
| 05 Dec 2023 | 11.70 | 12.10 | 11.55 | 11.70 | 11.70 | 4,670,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.