BSE - Delayed Quote INR

Syncom Formulations (India) Limited (SYNCOMF.BO)

Compare
18.11
-0.78
(-4.13%)
At close: January 10 at 3:58:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 18.86 18.96 18.03 18.11 18.11 587,089
Jan 9, 2025 19.45 19.48 18.81 18.89 18.89 457,917
Jan 8, 2025 19.59 19.66 19.15 19.35 19.35 360,947
Jan 7, 2025 19.46 20.10 19.40 19.58 19.58 354,077
Jan 6, 2025 20.79 20.95 19.50 19.65 19.65 989,499
Jan 3, 2025 20.64 20.93 20.38 20.73 20.73 283,704
Jan 2, 2025 20.89 21.08 20.23 20.42 20.42 296,140
Jan 1, 2025 20.40 20.95 19.92 20.78 20.78 504,643
Dec 31, 2024 19.55 20.09 19.51 20.00 20.00 375,291
Dec 30, 2024 19.87 20.05 19.47 19.66 19.66 424,930
Dec 27, 2024 19.73 20.06 19.65 19.86 19.86 490,562
Dec 26, 2024 20.10 20.30 19.65 19.81 19.81 564,861
Dec 24, 2024 20.08 20.30 19.96 20.10 20.10 139,003
Dec 23, 2024 20.54 20.76 20.01 20.13 20.13 710,781
Dec 20, 2024 21.28 21.35 20.32 20.41 20.41 458,742
Dec 19, 2024 20.71 21.31 20.58 21.12 21.12 643,295
Dec 18, 2024 21.84 21.84 20.81 21.07 21.07 554,267
Dec 17, 2024 21.68 21.84 21.47 21.51 21.51 156,159
Dec 16, 2024 21.99 22.30 21.67 21.85 21.85 535,332
Dec 13, 2024 21.66 22.27 21.29 21.82 21.82 588,593
Dec 12, 2024 22.55 22.58 21.61 21.76 21.76 871,121
Dec 11, 2024 22.81 22.96 22.33 22.56 22.56 578,242
Dec 10, 2024 23.85 23.95 22.61 22.79 22.79 1,206,920
Dec 9, 2024 22.63 23.77 22.48 23.62 23.62 944,400
Dec 6, 2024 22.45 22.58 22.10 22.36 22.36 793,756
Dec 5, 2024 22.15 22.70 22.04 22.27 22.27 357,839
Dec 4, 2024 22.29 22.66 21.49 22.02 22.02 943,379
Dec 3, 2024 21.91 22.47 21.58 22.06 22.06 566,526
Dec 2, 2024 20.05 21.49 19.85 21.34 21.34 1,058,355
Nov 29, 2024 20.38 20.39 19.91 20.11 20.11 346,986
Nov 28, 2024 19.92 20.62 19.80 20.28 20.28 472,084
Nov 27, 2024 19.80 19.85 19.47 19.74 19.74 187,355
Nov 26, 2024 19.79 19.99 19.57 19.66 19.66 408,663
Nov 25, 2024 20.31 20.31 19.51 19.58 19.58 484,729
Nov 22, 2024 19.70 19.99 19.47 19.51 19.51 273,929
Nov 21, 2024 20.17 20.24 19.61 19.72 19.72 297,532
Nov 19, 2024 20.55 20.94 20.00 20.13 20.13 604,898
Nov 18, 2024 20.72 20.95 20.00 20.24 20.24 584,348
Nov 14, 2024 20.38 21.00 20.35 20.79 20.79 602,318
Nov 13, 2024 21.31 21.55 20.01 20.26 20.26 1,143,795
Nov 12, 2024 21.20 22.08 21.11 21.20 21.20 1,572,592
Nov 11, 2024 20.43 20.43 19.84 20.08 20.08 487,140
Nov 8, 2024 21.49 21.49 20.40 20.52 20.52 341,949
Nov 7, 2024 21.37 21.71 21.22 21.27 21.27 628,155
Nov 6, 2024 20.94 21.40 20.71 21.29 21.29 723,763
Nov 4, 2024 21.09 21.17 19.99 20.33 20.33 641,143
Nov 1, 2024 20.39 21.00 20.24 20.83 20.83 309,460
Oct 31, 2024 19.96 20.63 19.85 20.21 20.21 322,430
Oct 29, 2024 19.79 19.90 18.72 19.05 19.05 580,767
Oct 28, 2024 18.31 20.10 17.77 19.52 19.52 1,232,343
Oct 25, 2024 18.81 19.00 18.01 18.31 18.31 667,065
Oct 24, 2024 19.78 19.99 18.97 19.00 19.00 466,868
Oct 23, 2024 18.71 20.00 18.48 19.54 19.54 1,141,982
Oct 22, 2024 19.83 19.95 19.00 19.05 19.05 1,178,054
Oct 21, 2024 20.78 20.88 19.85 19.95 19.95 583,797
Oct 18, 2024 20.21 20.84 19.85 20.58 20.58 883,343
Oct 17, 2024 21.66 21.66 20.38 20.44 20.44 697,681
Oct 16, 2024 21.04 21.32 20.75 21.25 21.25 532,340
Oct 15, 2024 21.47 21.47 20.81 21.05 21.05 618,627
Oct 14, 2024 21.80 21.80 20.92 21.24 21.24 846,819
Oct 11, 2024 22.05 22.07 21.40 21.63 21.63 739,458
Oct 10, 2024 22.19 22.50 21.88 22.04 22.04 382,859
Oct 9, 2024 21.75 22.76 21.11 21.84 21.84 1,573,585
Oct 8, 2024 19.18 21.52 18.99 21.52 21.52 1,982,552
Oct 7, 2024 20.44 21.00 19.13 19.57 19.57 2,712,052
Oct 4, 2024 21.31 21.47 20.24 20.86 20.86 2,007,692
Oct 3, 2024 21.97 21.98 21.20 21.32 21.32 1,555,308
Oct 1, 2024 21.83 22.80 21.81 22.42 22.42 1,820,864
Sep 30, 2024 21.91 22.33 21.09 21.81 21.81 1,370,071
Sep 27, 2024 21.36 22.30 20.92 21.98 21.98 1,016,663
Sep 26, 2024 21.56 21.88 21.00 21.32 21.32 1,042,367
Sep 25, 2024 21.69 22.30 21.31 21.56 21.56 1,240,184
Sep 24, 2024 21.98 22.45 21.59 21.71 21.71 955,805
Sep 23, 2024 22.73 23.18 21.97 22.06 22.06 1,384,555
Sep 20, 2024 22.43 23.08 21.71 22.72 22.72 1,622,149
Sep 19, 2024 23.26 23.67 21.90 22.24 22.24 3,166,375
Sep 18, 2024 23.95 24.79 22.92 23.19 23.19 1,109,249
Sep 17, 2024 24.94 25.18 23.36 23.85 23.85 2,929,128
Sep 16, 2024 25.78 26.23 24.57 24.95 24.95 1,068,717
Sep 13, 2024 26.58 26.78 25.40 25.59 25.59 1,758,663
Sep 12, 2024 24.84 26.69 24.84 26.27 26.27 3,839,734
Sep 11, 2024 25.98 26.75 24.29 24.65 24.65 2,050,100
Sep 10, 2024 27.51 27.94 25.37 25.84 25.84 6,492,158
Sep 9, 2024 23.60 27.45 21.66 26.77 26.77 14,233,180
Sep 6, 2024 22.45 24.25 22.45 23.14 23.14 7,899,757
Sep 5, 2024 21.19 22.79 21.15 22.22 22.22 5,832,478
Sep 4, 2024 19.85 21.00 19.41 20.90 20.90 1,955,389
Sep 3, 2024 20.63 20.97 19.73 19.97 19.97 859,104
Sep 2, 2024 20.98 21.25 20.14 20.63 20.63 2,660,367
Aug 30, 2024 20.06 21.32 19.36 20.70 20.70 3,410,537
Aug 29, 2024 20.70 20.89 19.20 19.95 19.95 3,801,316
Aug 28, 2024 22.25 23.07 20.14 20.50 20.50 6,076,743
Aug 26, 2024 19.50 21.79 19.13 20.53 20.53 8,632,237
Aug 23, 2024 18.59 19.35 18.36 19.02 19.02 3,954,978
Aug 22, 2024 19.40 19.84 18.25 18.49 18.49 5,236,482
Aug 21, 2024 16.40 19.53 16.28 19.10 19.10 14,809,600
Aug 20, 2024 16.34 16.37 16.01 16.28 16.28 558,802
Aug 19, 2024 15.64 16.38 15.38 16.23 16.23 2,337,907
Aug 16, 2024 15.86 16.03 15.36 15.53 15.53 822,968
Aug 14, 2024 16.15 16.35 15.42 15.68 15.68 1,254,631
Aug 13, 2024 16.80 17.00 15.60 15.77 15.77 3,306,620
Aug 12, 2024 15.31 16.14 15.04 15.98 15.98 1,056,849
Aug 9, 2024 15.99 15.99 15.29 15.47 15.47 991,932
Aug 8, 2024 15.79 16.45 15.60 15.69 15.69 1,525,601
Aug 7, 2024 15.61 15.98 15.13 15.67 15.67 1,107,529
Aug 6, 2024 14.73 16.08 14.73 15.23 15.23 2,014,826
Aug 5, 2024 15.38 15.38 14.60 14.85 14.85 2,844,897
Aug 2, 2024 15.75 16.00 15.48 15.77 15.77 1,248,717
Aug 1, 2024 15.86 16.67 15.71 16.02 16.02 2,328,384
Jul 31, 2024 15.78 15.93 15.53 15.74 15.74 525,528
Jul 30, 2024 15.57 15.97 15.35 15.64 15.64 1,537,730
Jul 29, 2024 15.43 15.90 15.15 15.48 15.48 1,224,417
Jul 26, 2024 15.64 15.64 15.04 15.19 15.19 675,413
Jul 25, 2024 15.41 15.84 15.04 15.33 15.33 1,261,788
Jul 24, 2024 14.99 15.60 14.99 15.40 15.40 1,293,614
Jul 23, 2024 15.29 15.29 14.00 14.99 14.99 1,581,432
Jul 22, 2024 15.55 15.70 14.89 15.08 15.08 783,114
Jul 19, 2024 15.35 15.73 14.83 15.29 15.29 2,224,836
Jul 18, 2024 15.93 15.98 15.04 15.22 15.22 2,312,129
Jul 16, 2024 16.36 17.35 15.24 15.62 15.62 6,549,555
Jul 15, 2024 14.92 16.01 14.85 16.01 16.01 7,101,670
Jul 12, 2024 13.63 14.72 13.45 14.56 14.56 5,187,389
Jul 11, 2024 13.44 13.74 13.22 13.39 13.39 1,158,327
Jul 10, 2024 13.53 13.63 12.84 13.18 13.18 918,203
Jul 9, 2024 13.91 14.10 13.21 13.41 13.41 700,282
Jul 8, 2024 13.10 13.89 13.10 13.63 13.63 2,775,972
Jul 5, 2024 12.69 13.00 12.59 12.84 12.84 1,326,323
Jul 4, 2024 12.74 12.94 12.56 12.65 12.65 830,246
Jul 3, 2024 13.06 13.07 12.75 12.80 12.80 728,318
Jul 2, 2024 12.99 13.37 12.83 12.92 12.92 1,566,941
Jul 1, 2024 12.63 13.07 12.45 12.80 12.80 714,679
Jun 28, 2024 12.50 12.54 12.32 12.44 12.44 543,941
Jun 27, 2024 12.80 12.80 12.31 12.42 12.42 636,984
Jun 26, 2024 12.87 12.87 12.50 12.58 12.58 490,451
Jun 25, 2024 13.04 13.19 12.66 12.74 12.74 890,587
Jun 24, 2024 12.84 13.34 12.63 12.89 12.89 1,963,594
Jun 21, 2024 12.49 12.90 12.46 12.67 12.67 1,020,506
Jun 20, 2024 12.68 12.75 12.42 12.49 12.49 719,909
Jun 19, 2024 12.72 12.90 12.34 12.55 12.55 1,030,624
Jun 18, 2024 12.63 12.78 12.55 12.60 12.60 1,096,043
Jun 14, 2024 12.71 12.80 12.46 12.58 12.58 678,571
Jun 13, 2024 12.80 12.91 12.40 12.71 12.71 696,162
Jun 12, 2024 12.38 12.74 12.34 12.66 12.66 661,607
Jun 11, 2024 12.11 12.58 12.07 12.38 12.38 813,659
Jun 10, 2024 12.15 12.30 12.00 12.07 12.07 808,920
Jun 7, 2024 12.25 12.35 11.96 12.03 12.03 1,107,003
Jun 6, 2024 11.75 12.12 11.65 12.05 12.05 732,378
Jun 5, 2024 11.55 11.87 11.00 11.55 11.55 1,124,377
Jun 4, 2024 12.00 12.03 11.39 11.45 11.45 1,619,939
Jun 3, 2024 12.37 12.50 11.85 11.98 11.98 1,064,544
May 31, 2024 12.61 12.65 11.91 11.98 11.98 1,184,544
May 30, 2024 12.21 12.61 12.21 12.39 12.39 714,524
May 29, 2024 12.50 12.71 12.29 12.43 12.43 758,984
May 28, 2024 12.72 12.76 12.46 12.51 12.51 618,144
May 27, 2024 12.91 13.01 12.54 12.69 12.69 894,763
May 24, 2024 13.02 13.26 12.85 12.93 12.93 879,916
May 23, 2024 13.20 13.46 12.95 13.03 13.03 1,056,536
May 22, 2024 13.41 13.51 13.10 13.21 13.21 739,680
May 21, 2024 13.80 13.80 13.25 13.40 13.40 580,066
May 17, 2024 13.67 13.82 13.34 13.44 13.44 401,598
May 16, 2024 13.89 13.95 13.45 13.52 13.52 384,191
May 15, 2024 13.74 13.90 13.56 13.60 13.60 493,695
May 14, 2024 13.03 13.69 13.00 13.69 13.69 448,311
May 13, 2024 13.31 13.34 12.80 13.04 13.04 474,513
May 10, 2024 12.95 13.22 12.80 13.05 13.05 621,303
May 9, 2024 13.33 13.47 12.91 12.98 12.98 546,128
May 8, 2024 13.31 13.49 13.18 13.33 13.33 418,289
May 7, 2024 13.70 13.70 13.13 13.30 13.30 730,705
May 6, 2024 14.00 14.05 13.31 13.53 13.53 678,662
May 3, 2024 14.09 14.17 13.76 13.95 13.95 425,081
May 2, 2024 13.89 14.20 13.70 13.98 13.98 1,127,503
Apr 30, 2024 13.98 14.04 13.63 13.67 13.67 507,554
Apr 29, 2024 14.05 14.20 13.81 13.85 13.85 607,538
Apr 26, 2024 13.99 13.99 13.60 13.80 13.80 458,990
Apr 25, 2024 14.32 14.32 13.65 13.78 13.78 429,244
Apr 24, 2024 14.19 14.45 13.95 14.04 14.04 1,354,982
Apr 23, 2024 13.57 13.87 13.45 13.87 13.87 1,177,893
Apr 22, 2024 12.84 13.21 12.84 13.21 13.21 483,437
Apr 19, 2024 12.60 12.70 12.26 12.59 12.59 337,148
Apr 18, 2024 12.90 13.07 12.41 12.69 12.69 156,212
Apr 16, 2024 12.20 12.91 11.90 12.65 12.65 316,245
Apr 15, 2024 12.25 12.70 12.25 12.30 12.30 369,712
Apr 12, 2024 13.02 13.20 12.70 12.89 12.89 317,758
Apr 10, 2024 13.50 13.50 12.86 13.25 13.25 180,995
Apr 9, 2024 14.00 14.07 13.18 13.27 13.27 385,205
Apr 8, 2024 13.90 14.25 13.60 13.83 13.83 559,467
Apr 5, 2024 13.98 13.98 13.01 13.59 13.59 503,379
Apr 4, 2024 13.50 13.56 13.00 13.56 13.56 845,713
Apr 3, 2024 12.72 12.92 12.53 12.92 12.92 514,168
Apr 2, 2024 11.95 12.31 11.94 12.31 12.31 382,169
Apr 1, 2024 11.40 11.73 11.10 11.73 11.73 267,227
Mar 28, 2024 11.10 11.34 11.01 11.18 11.18 425,704
Mar 27, 2024 11.35 11.70 11.01 11.07 11.07 648,684
Mar 26, 2024 12.00 12.00 11.45 11.58 11.58 506,251
Mar 22, 2024 11.95 12.20 11.70 11.92 11.92 277,729
Mar 21, 2024 11.64 12.00 11.60 11.87 11.87 463,914
Mar 20, 2024 11.80 12.00 11.40 11.63 11.63 458,780
Mar 19, 2024 12.19 12.19 11.85 11.95 11.95 285,699
Mar 18, 2024 12.45 12.50 12.00 12.08 12.08 316,096
Mar 15, 2024 12.70 12.77 11.90 12.21 12.21 243,137
Mar 14, 2024 11.48 12.68 11.48 12.41 12.41 393,976
Mar 13, 2024 12.71 12.71 12.08 12.08 12.08 519,991
Mar 12, 2024 13.30 13.57 12.71 12.71 12.71 613,205
Mar 11, 2024 13.81 13.95 13.25 13.37 13.37 456,753
Mar 7, 2024 12.65 13.54 12.65 13.54 13.54 820,611
Mar 6, 2024 13.46 13.55 12.79 12.90 12.90 737,386
Mar 5, 2024 14.00 14.00 13.40 13.46 13.46 357,259
Mar 4, 2024 14.45 14.50 13.60 13.90 13.90 526,384
Mar 1, 2024 15.20 15.20 14.00 14.28 14.28 272,918
Feb 29, 2024 14.17 14.85 13.47 14.62 14.62 594,910
Feb 28, 2024 14.71 14.90 14.16 14.17 14.17 686,657
Feb 27, 2024 14.65 15.05 14.65 14.90 14.90 415,829
Feb 26, 2024 15.49 15.49 14.50 14.95 14.95 496,782
Feb 23, 2024 15.39 15.60 15.00 15.16 15.16 195,421
Feb 22, 2024 15.70 15.70 14.77 15.37 15.37 365,683
Feb 21, 2024 15.61 15.95 15.50 15.54 15.54 328,482
Feb 20, 2024 16.59 16.70 15.21 15.91 15.91 560,413
Feb 19, 2024 15.92 15.92 15.92 15.92 15.92 108,392
Feb 16, 2024 15.42 15.60 15.10 15.17 15.17 359,675
Feb 15, 2024 15.99 16.00 15.00 15.41 15.41 488,515
Feb 14, 2024 14.99 15.60 14.34 15.57 15.57 454,708
Feb 13, 2024 15.25 15.44 14.67 15.09 15.09 635,791
Feb 12, 2024 15.95 16.20 15.32 15.44 15.44 315,693
Feb 9, 2024 15.40 15.90 15.25 15.76 15.76 556,630
Feb 8, 2024 16.00 16.00 15.25 15.60 15.60 326,872
Feb 7, 2024 15.95 15.95 15.60 15.80 15.80 762,228
Feb 6, 2024 15.85 16.00 15.50 15.79 15.79 298,664
Feb 5, 2024 16.20 16.24 15.65 15.74 15.74 515,833
Feb 2, 2024 16.16 16.25 15.57 15.72 15.72 677,554
Feb 1, 2024 16.50 16.60 15.65 15.84 15.84 821,498
Jan 31, 2024 16.75 16.75 15.92 16.21 16.21 1,138,008
Jan 30, 2024 15.53 17.13 15.53 16.75 16.75 5,061,456
Jan 29, 2024 15.33 15.74 15.33 15.36 15.36 886,495
Jan 25, 2024 15.54 15.54 15.12 15.24 15.24 383,820
Jan 24, 2024 15.07 15.48 14.77 15.38 15.38 1,672,947
Jan 23, 2024 16.01 16.17 15.00 15.10 15.10 1,884,559
Jan 19, 2024 15.35 15.90 15.35 15.68 15.68 895,320
Jan 17, 2024 15.58 15.87 14.85 15.29 15.29 2,086,588
Jan 16, 2024 15.88 16.25 15.30 15.61 15.61 2,262,375
Jan 15, 2024 16.47 16.74 15.80 15.93 15.93 2,355,233
Jan 12, 2024 16.60 16.70 16.21 16.37 16.37 2,194,358
Jan 11, 2024 16.65 16.94 16.23 16.55 16.55 2,465,852
Jan 10, 2024 17.48 17.48 16.29 16.62 16.62 3,531,833

Related Tickers

JENBURPH.BO Jenburkt Pharmaceuticals Limited
1,275.00
+3.82%
 
THEMISMED.NS Themis Medicare Limited
260.00
-4.15%
 
GLAND.BO Gland Pharma Limited
1,778.75
-2.66%
 
MOREPENLAB.NS Morepen Laboratories Limited
68.84
-2.89%
 
NATCOPHARM.NS NATCO Pharma Limited
1,235.05
-4.13%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,357.60
-1.02%