NSE - Free Realtime Quote INR

Synergy Green Industries Limited (SGIL.NS)

Compare
419.00
+9.70
+(2.37%)
As of 12:08:21 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025426.40426.40401.00419.00419.0011,926
Jan 29, 2025403.95415.00383.75403.50403.5012,309
Jan 28, 2025399.30419.00379.20403.95403.952,367
Jan 27, 2025420.15420.15399.15399.15399.1511,934
Jan 24, 2025437.00437.00410.60420.15420.1512,835
Jan 23, 2025421.00437.95410.00429.90429.908,998
Jan 22, 2025430.85439.85417.65421.20421.2016,092
Jan 21, 2025449.50449.50416.10439.60439.608,546
Jan 20, 2025444.00449.50420.00434.45434.458,459
Jan 17, 2025432.00444.75415.00431.80431.805,493
Jan 16, 2025418.15437.05410.00431.95431.958,458
Jan 15, 2025399.95421.70390.10418.15418.1510,906
Jan 14, 2025394.00408.90377.00401.65401.6513,707
Jan 13, 2025411.95411.95391.95393.20393.2018,490
Jan 10, 2025415.00418.00403.00412.55412.5510,400
Jan 9, 2025435.00437.00415.25418.20418.2013,954
Jan 8, 2025459.95462.00424.00437.10437.1019,207
Jan 7, 2025437.95454.70435.00444.75444.756,228
Jan 6, 2025460.00463.00433.55436.20436.2012,407
Jan 3, 2025464.95464.95450.00456.30456.3017,009
Jan 2, 2025466.70470.00453.00465.25465.2511,387
Jan 1, 2025474.00479.90451.00461.00461.007,980
Dec 31, 2024478.00478.00447.75465.55465.558,286
Dec 30, 2024467.90469.85454.95463.25463.2529,217
Dec 27, 2024469.60469.60448.00461.75461.7581,099
Dec 26, 2024474.00479.95469.60471.75471.7523,159
Dec 24, 2024481.50485.00469.95473.85473.8544,414
Dec 23, 2024483.50496.70476.10481.95481.95155,126
Dec 20, 2024476.90480.75463.70471.35471.3573,207
Dec 19, 2024449.25479.95440.00474.55474.55143,686
Dec 18, 2024458.10458.10431.10450.30450.3093,300
Dec 17, 2024459.40461.60451.55456.50456.5023,694
Dec 16, 2024464.80470.00457.00459.40459.4030,398
Dec 13, 2024469.90469.90456.05462.35462.3541,512
Dec 12, 2024482.00482.00460.55465.30465.3047,918
Dec 11, 2024484.80488.95472.55475.40475.4066,199
Dec 10, 2024498.90500.00477.00479.70479.70289,844
Dec 9, 2024477.90500.00469.60490.45490.45261,115
Dec 6, 2024453.00478.00452.05469.65469.65160,829
Dec 5, 2024466.80469.80446.60452.75452.7535,594
Dec 4, 2024472.00484.00461.10465.30465.3078,371
Dec 3, 2024473.15486.90465.50467.70467.70119,784
Dec 2, 2024439.75475.00434.30473.10473.10173,545
Nov 29, 2024452.00454.90434.10440.05440.0549,631
Nov 28, 2024463.00465.00443.00450.65450.65119,970
Nov 27, 2024428.00468.90428.00462.35462.35513,444
Nov 26, 2024399.00434.00394.00422.80422.80248,717
Nov 25, 2024386.60399.00378.85389.25389.2535,475
Nov 22, 2024377.10384.15363.60373.80373.8018,469
Nov 21, 2024388.90388.95375.10377.10377.1010,086
Nov 19, 2024370.50398.50370.50387.80387.8026,056
Nov 18, 2024388.15393.00370.20372.90372.9021,374
Nov 14, 2024371.00393.00366.10387.00387.0041,000
Nov 13, 2024391.70391.70366.70370.20370.2069,631
Nov 12, 2024395.00419.90381.00386.05386.0583,380
Nov 11, 2024389.15394.85384.00393.50393.5016,759
Nov 8, 2024396.85397.45386.00395.10395.1021,887
Nov 7, 2024390.50399.00390.00397.00397.0029,887
Nov 6, 2024401.90405.40392.95395.00395.0047,030
Nov 5, 2024390.10399.00381.40395.10395.1034,647
Nov 4, 2024384.05394.90370.00390.90390.9034,861
Nov 1, 2024379.55392.00375.60386.15386.1520,322
Oct 31, 2024374.70381.30371.25377.95377.9523,509
Oct 30, 2024367.95394.45366.20372.75372.7553,727
Oct 29, 2024359.90372.00348.00367.95367.9521,295
Oct 28, 2024339.00362.50339.00358.05358.0535,300
Oct 25, 2024345.55345.55337.30343.15343.1537,871
Oct 24, 2024347.60361.40332.95343.85343.8586,167
Oct 23, 2024371.65380.00341.65346.80346.8080,565
Oct 22, 2024380.00380.40355.45366.25366.2555,918
Oct 21, 2024395.35396.95378.25380.05380.0569,849
Oct 18, 2024402.00403.00393.60400.35400.3520,768
Oct 17, 2024408.95411.00400.20404.55404.5523,342
Oct 16, 2024409.90409.90400.20403.10403.1011,493
Oct 15, 2024405.90407.75399.95405.90405.9019,307
Oct 14, 2024408.80409.30402.50404.15404.1511,732
Oct 11, 2024417.55417.55404.80407.10407.1013,659
Oct 10, 2024411.60419.70408.00411.40411.4018,465
Oct 9, 2024406.95418.25406.95408.70408.7021,863
Oct 8, 2024400.95413.60391.55406.25406.2528,428
Oct 7, 2024412.00414.40392.00404.30404.3040,310
Oct 4, 2024415.65419.90409.60413.85413.8537,473
Oct 3, 2024429.75429.75411.10412.80412.8048,881
Oct 1, 2024422.20439.20420.00429.40429.40105,903
Sep 30, 2024414.90423.90410.70420.05420.0552,853
Sep 27, 2024412.65426.30411.05417.55417.5554,368
Sep 26, 2024414.60417.75403.45409.65409.6586,769
Sep 25, 2024421.00425.00410.00411.65411.6541,943
Sep 24, 2024435.50435.50416.60418.30418.3054,133
Sep 23, 2024439.50450.00426.60433.70433.7060,084
Sep 20, 2024432.90444.70426.80431.45431.45104,433
Sep 19, 2024433.05447.75418.40431.75431.75177,270
Sep 18, 2024449.80457.30426.70429.70429.70143,650
Sep 17, 2024418.20450.40413.05441.10441.10282,702
Sep 16, 2024435.00444.90408.10412.00412.0092,229
Sep 13, 2024438.00442.00423.30433.90433.9087,516
Sep 12, 2024411.00457.30411.00435.80435.80230,715
Sep 11, 2024444.95444.95410.00411.80411.80213,988
Sep 10, 2024433.19447.68424.56432.36432.36301,778
Sep 9, 2024434.02476.66426.07430.70430.701,318,544
Sep 6, 2024400.94457.64398.11422.51422.511,506,251
Sep 5, 2024384.31398.02382.55393.43393.4325,574
Sep 4, 2024384.45390.99380.55383.28383.2820,731
Sep 3, 2024395.14400.07383.62387.53387.5357,425
Sep 2, 2024389.77400.07376.99385.48385.4853,867
Aug 30, 2024388.05404.50384.60396.45396.4563,001
Aug 29, 2024389.00398.80380.00381.65381.6559,180
Aug 28, 2024396.15407.55389.00390.80390.8043,288
Aug 27, 2024412.25416.25395.50399.50399.5045,414
Aug 26, 2024410.00419.80404.00411.60411.60111,822
Aug 23, 2024413.65421.05400.00403.95403.9551,733
Aug 22, 2024406.00418.00404.00407.55407.5589,237
Aug 21, 2024404.50425.00398.20404.40404.40324,876
Aug 20, 2024353.35431.15353.35400.20400.201,254,712
Aug 19, 2024384.40394.70340.00359.30359.3075,757
Aug 16, 2024380.00383.75362.50378.70378.7042,308
Aug 14, 2024367.70401.65352.10379.30379.30200,642
Aug 13, 2024343.85380.95341.90362.25362.2595,188
Aug 12, 2024346.35346.35331.00335.95335.9514,344
Aug 9, 2024354.80354.80338.45346.35346.3519,158
Aug 8, 2024341.15348.40341.15344.00344.0011,145
Aug 7, 2024347.00347.00333.60341.15341.1521,298
Aug 6, 2024337.40346.65330.00332.30332.3042,270
Aug 5, 2024344.25344.25325.00335.35335.3544,202
Aug 2, 2024347.35351.90342.05344.25344.2511,442
Aug 1, 2024365.85369.75345.00347.35347.3541,452
Jul 31, 2024372.00372.00358.25365.70365.7036,041
Jul 30, 2024361.70369.00356.40365.60365.6059,314
Jul 29, 2024345.95360.00345.95356.40356.4039,483
Jul 26, 2024340.85358.80340.85344.85344.8535,506
Jul 25, 2024342.70350.10337.00339.40339.4038,071
Jul 24, 2024336.90349.70336.80342.70342.7028,140
Jul 23, 2024340.10343.50332.20334.85334.8551,645
Jul 22, 2024339.50349.40336.05341.45341.4529,358
Jul 19, 2024346.55354.35333.40337.45337.4541,376
Jul 18, 2024355.00364.85340.00343.10343.1077,800
Jul 16, 2024369.55373.00349.50351.10351.1046,289
Jul 15, 2024383.00385.50357.40362.65362.65112,152
Jul 12, 2024403.00405.75378.10382.20382.2051,972
Jul 11, 2024387.70399.00376.95396.05396.0529,345
Jul 10, 2024400.00407.00372.30382.60382.6048,503
Jul 9, 2024406.70411.80385.55392.45392.4582,315
Jul 8, 2024429.00429.60398.05403.10403.1099,951
Jul 5, 2024395.95436.90394.00417.65417.65299,106
Jul 4, 2024393.25405.25386.60391.25391.2568,670
Jul 3, 2024370.00396.25370.00390.40390.40240,845
Jul 2, 2024358.85374.00348.00365.80365.8050,814
Jul 1, 2024352.10361.70352.00352.40352.4023,723
Jun 28, 2024365.75365.75348.75352.00352.0023,892
Jun 27, 2024359.00375.00352.75358.85358.8588,190
Jun 26, 2024344.05366.95340.55359.90359.9075,720
Jun 25, 2024339.80349.10335.00340.45340.4514,288
Jun 24, 2024347.30354.00335.00339.80339.8041,092
Jun 21, 2024354.90361.05340.05347.30347.30122,051
Jun 20, 2024334.00335.15324.15329.85329.8520,925
Jun 19, 2024335.95335.95325.90327.75327.7518,631
Jun 18, 2024338.90338.95327.05329.10329.1020,394
Jun 14, 2024338.90339.05331.35332.90332.9014,931
Jun 13, 2024334.00339.75331.10336.55336.5512,065
Jun 12, 2024341.00343.90333.00335.25335.2530,291
Jun 11, 2024330.00339.75315.50334.00334.0045,903
Jun 10, 2024336.70345.00326.00327.25327.2517,808
Jun 7, 2024329.35336.65324.00326.50326.5020,385
Jun 6, 2024333.00333.00321.55325.30325.3010,418
Jun 5, 2024317.00338.55310.00321.30321.3013,043
Jun 4, 2024330.35332.90305.05323.45323.4521,925
Jun 3, 2024334.80348.90329.85331.80331.8019,720
May 31, 2024336.80338.80325.15329.85329.8515,911
May 30, 2024337.00364.60326.05331.05331.0528,753
May 29, 2024335.00336.20324.55333.35333.3513,272
May 28, 2024334.30334.30318.15330.25330.2520,617
May 27, 2024338.00338.00328.00331.20331.209,828
May 24, 2024328.50338.50328.50331.75331.7513,005
May 23, 2024326.00346.80325.00334.80334.8032,245
May 22, 2024349.55353.20337.70340.70340.7053,895
May 21, 2024383.00383.00355.00356.65356.6518,536
May 17, 2024369.90369.90348.55354.95354.9515,479
May 16, 2024363.25367.00356.55362.40362.4010,562
May 15, 2024349.25357.00342.80354.65354.657,604
May 14, 2024352.70354.45346.10347.65347.657,328
May 13, 2024350.00354.95338.10346.25346.2516,438
May 10, 2024354.90356.95345.25349.55349.558,608
May 9, 2024370.85376.25341.00344.50344.5018,118
May 8, 2024356.00367.00349.25361.15361.159,665
May 7, 2024376.50376.50352.05355.95355.9520,159
May 6, 2024394.00394.00365.80370.95370.9531,773
May 3, 2024375.70393.00373.15380.65380.6547,323
May 2, 2024369.00379.00365.30371.80371.8017,445
Apr 30, 2024370.65381.85361.00365.45365.4522,521
Apr 29, 2024383.80383.80369.00370.65370.6522,314
Apr 26, 2024399.90399.90369.05378.85378.8545,867
Apr 25, 2024358.05397.20355.90388.85388.85121,690
Apr 24, 2024359.00372.50355.00357.90357.9012,883
Apr 23, 2024350.05370.00346.35362.90362.9027,499
Apr 22, 2024369.00369.00346.00349.80349.8020,406
Apr 19, 2024346.90347.90333.85342.00342.0012,565
Apr 18, 2024342.55352.15335.90339.95339.9510,615
Apr 16, 2024341.95354.40340.00347.55347.559,825
Apr 15, 2024349.95354.90331.70345.55345.5510,687
Apr 12, 2024359.80360.90349.40350.10350.1012,376
Apr 10, 2024362.25363.30350.95353.20353.2012,113
Apr 9, 2024373.65373.65353.00356.90356.9014,951
Apr 8, 2024364.95374.15356.55367.80367.8031,504
Apr 5, 2024353.60364.00348.05361.35361.3512,297
Apr 4, 2024364.00364.00351.00354.05354.059,294
Apr 3, 2024356.00364.00347.80357.00357.0015,069
Apr 2, 2024353.70356.40345.10347.60347.6010,317
Apr 1, 2024365.00370.00344.00345.30345.3020,053
Mar 28, 2024329.90346.85323.40344.60344.6025,500
Mar 27, 2024335.50335.50319.85325.05325.0540,154
Mar 26, 2024345.90345.90322.05335.50335.5016,605
Mar 22, 2024330.10345.00321.75339.85339.8517,839
Mar 21, 2024306.20339.30306.20331.50331.5018,119
Mar 20, 2024319.90320.00293.00312.60312.6030,035
Mar 19, 2024316.05319.95307.95318.30318.306,278
Mar 18, 2024323.00323.00309.00316.05316.058,234
Mar 15, 2024331.95331.95310.40317.65317.658,099
Mar 14, 2024313.95327.95300.25325.65325.6532,281
Mar 13, 2024330.00330.00293.35300.25300.2533,537
Mar 12, 2024329.30339.50313.35323.20323.2012,035
Mar 11, 2024328.70356.80327.10329.30329.3042,931
Mar 7, 2024317.90327.85311.75322.15322.1518,283
Mar 6, 2024324.35328.25298.90311.10311.1025,585
Mar 5, 2024318.15326.95306.05317.95317.9530,725
Mar 4, 2024340.00343.35319.95323.00323.0036,353
Mar 1, 2024362.50362.50335.10338.10338.1022,082
Feb 29, 2024337.95346.70329.10340.90340.9018,264
Feb 28, 2024349.00356.00331.55337.60337.6017,515
Feb 27, 2024352.80357.00346.00351.05351.0510,211
Feb 26, 2024348.20357.25332.65346.70346.7016,844
Feb 23, 2024356.80370.45336.65343.05343.0548,878
Feb 22, 2024340.00344.75321.05337.25337.2519,609
Feb 21, 2024356.00358.85340.85343.45343.4516,288
Feb 20, 2024352.00360.00345.05351.10351.1019,546
Feb 19, 2024355.60360.40347.00350.75350.7517,277
Feb 16, 2024366.20370.00354.30360.80360.8022,728
Feb 15, 2024353.10378.95337.00347.35347.3554,047
Feb 14, 2024399.70399.70330.30352.45352.45101,149
Feb 13, 2024356.05380.00353.60377.50377.5029,193
Feb 12, 2024404.95406.15350.00360.90360.9029,221
Feb 9, 2024386.15404.85373.00391.15391.1537,858
Feb 8, 2024400.00412.05392.35395.00395.0018,468
Feb 7, 2024405.00420.00394.10400.05400.0519,715
Feb 6, 2024409.85414.60397.10406.25406.2543,613
Feb 5, 2024434.00435.00396.90400.35400.3558,167
Feb 2, 2024398.85411.70387.55404.45404.4562,625
Feb 1, 2024387.00419.00387.00389.20389.20108,783
Jan 31, 2024385.15389.95380.05387.80387.8017,586

Related Tickers

SMLT.NS Sarthak Metals Limited
158.60
+0.97%
 
DEEDEV.NS DEE DEVELOPMENT ENG LTD
281.65
+0.88%
 
DPWIRES.NS D.P. Wires Limited
287.80
-0.71%
 
NELCAST.NS Nelcast Limited
107.00
-4.16%
 
BALUFORGE.NS Balu Forge Industries Limited
603.55
+7.32%
 
HAPPYFORGE.NS HAPPY FORGINGS LIMITED
1,040.70
+0.37%
 
SBCL.NS Shivalik Bimetal Controls Limited
515.45
+0.83%
 
RHIM.NS RHI Magnesita India Limited
470.90
+0.77%
 
MMFL.NS M M Forgings Limited
427.05
+0.04%
 
AEROFLEX.NS Aeroflex Industries Limited
240.64
+4.02%