Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Syncom Formulations (India) Limited (SYNCOMF.NS)

Compare
17.56
+0.17
+(0.98%)
At close: April 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.3717.7917.3717.5617.561,742,724
Apr 16, 202517.4017.6017.3017.3917.391,487,114
Apr 15, 202517.0917.5017.0317.4017.401,861,778
Apr 11, 202517.6017.6016.6016.7616.762,083,415
Apr 9, 202516.3516.6716.1916.3316.331,109,958
Apr 8, 202516.7716.9616.5016.6516.651,875,500
Apr 7, 202515.0016.2514.5016.1216.123,237,703
Apr 4, 202517.7817.8016.9017.1417.142,169,509
Apr 3, 202517.0918.1017.0917.7817.783,597,686
Apr 2, 202517.1317.2616.6017.1017.101,384,706
Apr 1, 202516.4817.2516.0517.1117.112,506,033
Mar 28, 202517.0017.5016.3216.4616.462,889,314
Mar 27, 202516.8817.2716.8216.9616.962,653,815
Mar 26, 202517.7017.9116.8016.9316.932,392,302
Mar 25, 202518.3918.4417.2217.7517.753,254,649
Mar 24, 202517.1018.4617.1018.2418.245,026,644
Mar 21, 202516.7217.2516.6516.9516.952,293,306
Mar 20, 202516.9017.4116.5816.6716.671,799,977
Mar 19, 202515.6916.8015.6816.6116.613,406,055
Mar 18, 202515.3215.3215.3215.3215.32-
Mar 17, 202515.6015.8215.2115.3215.321,409,459
Mar 13, 202515.7715.9315.5315.5815.581,194,182
Mar 12, 202515.9716.1815.5915.6515.651,637,780
Mar 11, 202516.0016.4515.5615.9715.972,824,274
Mar 10, 202517.1017.5016.0116.1416.142,526,554
Mar 7, 202516.7917.4216.2817.1117.112,865,680
Mar 6, 202515.9416.4415.8016.2916.291,677,596
Mar 5, 202515.4015.8215.3415.7315.732,419,388
Mar 4, 202514.3115.4014.2115.2515.252,164,356
Mar 3, 202515.2015.6614.1014.6014.604,303,981
Feb 28, 202516.0016.0015.2315.3415.342,419,713
Feb 27, 202516.7016.7915.9516.0316.031,569,083
Feb 25, 202517.0017.0016.5016.5216.521,273,197
Feb 24, 202516.8117.0516.5216.7316.731,411,395
Feb 21, 202517.3017.7116.9617.0017.001,401,380
Feb 20, 202517.0017.5616.8517.3717.371,616,561
Feb 19, 202516.4017.2716.2616.9716.971,988,824
Feb 18, 202517.1617.4016.5016.6916.691,231,034
Feb 17, 202517.5017.6716.7817.1617.162,758,420
Feb 14, 202518.1918.3917.2117.5917.592,120,104
Feb 13, 202518.0018.7617.7418.0418.042,448,530
Feb 12, 202518.5518.7017.1518.0618.063,760,303
Feb 11, 202518.2019.3318.0018.2618.266,573,085
Feb 10, 202518.4518.6017.9318.0218.021,291,568
Feb 7, 202518.4918.6018.1718.4518.451,502,615
Feb 6, 202518.1318.6518.1018.4518.451,957,817
Feb 5, 202518.3018.3517.9317.9917.991,083,483
Feb 4, 202517.9418.0917.4918.0418.041,535,261
Feb 3, 202518.2018.2117.4017.5717.571,798,076
Feb 1, 202518.4918.6717.8218.4118.411,198,478
Jan 31, 202517.8418.3317.4918.2518.251,481,783
Jan 30, 202517.9317.9917.5017.6317.631,456,346
Jan 29, 202517.1417.8017.0317.6717.671,818,684
Jan 28, 202517.1217.4716.1516.8116.812,693,463
Jan 27, 202518.0818.0816.9017.0817.082,171,577
Jan 24, 202518.4118.4117.4017.8217.821,298,725
Jan 23, 202518.0918.6518.0318.4218.421,302,131
Jan 22, 202518.4018.4917.7018.1218.121,492,774
Jan 21, 202518.9919.0118.1818.3918.391,747,514
Jan 20, 202519.2119.3018.8018.9218.921,637,250
Jan 17, 202518.2619.0018.0618.7818.782,069,794
Jan 16, 202518.0918.5018.0418.2618.261,471,537
Jan 15, 202518.3718.7417.7817.9317.932,551,161
Jan 14, 202517.2518.5017.2018.1818.182,971,905
Jan 13, 202517.9318.2517.1017.2517.254,171,439
Jan 10, 202518.8818.9418.0018.0818.083,053,380
Jan 9, 202519.2719.4718.8318.8918.891,783,056
Jan 8, 202519.5719.6619.1519.3119.312,165,004
Jan 7, 202519.5220.0919.2419.5719.573,535,243
Jan 6, 202520.7921.0019.5819.6819.683,511,983
Jan 3, 202520.5020.9020.4020.7220.722,414,786
Jan 2, 202520.9221.0520.2020.4320.432,077,394
Jan 1, 202520.0320.9619.9220.8220.822,539,057
Dec 31, 202419.5720.1019.5220.0020.001,371,857
Dec 30, 202419.9020.0419.4719.6619.662,033,038
Dec 27, 202419.8120.1219.6419.8619.862,170,324
Dec 26, 202420.0920.2719.6619.8119.812,089,519
Dec 24, 202420.1620.2919.9520.1020.101,781,012
Dec 23, 202420.5620.7420.0520.1720.172,981,386
Dec 20, 202421.2521.3620.3220.4120.413,072,767
Dec 19, 202420.7821.2920.5921.1521.152,575,580
Dec 18, 202421.5221.6820.8921.0721.072,539,027
Dec 17, 202421.8021.8021.4521.5021.502,250,205
Dec 16, 202421.9022.3221.5521.8721.872,868,631
Dec 13, 202421.7222.2721.3121.7821.783,027,109
Dec 12, 202422.5522.6021.6021.7421.742,861,305
Dec 11, 202422.8822.9422.3022.5522.552,256,607
Dec 10, 202423.8323.8722.6022.7822.783,878,365
Dec 9, 202422.5123.7522.5123.6223.627,472,421
Dec 6, 202422.3722.5922.1222.3722.373,054,427
Dec 5, 202422.1622.7022.0722.2622.263,816,620
Dec 4, 202422.2622.7021.5022.0322.034,608,480
Dec 3, 202421.9522.5021.5522.0622.066,275,450
Dec 2, 202420.1021.5019.8521.3621.365,375,418
Nov 29, 202420.3320.3819.9020.1120.111,410,568
Nov 28, 202419.8620.6319.7720.2720.272,421,342
Nov 27, 202419.7819.8519.4519.7419.741,764,643
Nov 26, 202419.7419.9819.5819.6819.681,449,316
Nov 25, 202420.2520.2519.5119.5819.581,968,591
Nov 22, 202419.7020.0019.4519.5019.502,218,310
Nov 21, 202420.1020.2819.6019.7719.772,915,250
Nov 19, 202420.6020.9720.0420.1820.182,252,924
Nov 18, 202420.7520.9420.0020.2220.222,581,739
Nov 14, 202420.3920.9920.3220.7520.752,649,641
Nov 13, 202421.4921.5520.0020.2320.234,429,008
Nov 12, 202421.2922.0821.0021.2021.206,690,976
Nov 11, 202420.4720.4719.8120.0820.081,939,258
Nov 8, 202421.3521.5020.4020.4920.492,789,859
Nov 7, 202421.2721.7321.2121.2821.282,377,388
Nov 6, 202421.0921.3820.7421.2621.263,796,498
Nov 5, 202420.3020.9819.9820.7420.743,353,024
Nov 4, 202421.1021.2519.9720.3420.342,627,581
Nov 1, 202420.3621.0020.2620.8320.831,472,385
Oct 31, 202419.8920.6019.8420.2020.203,434,269
Oct 30, 202419.0419.9918.8019.8419.843,504,497
Oct 29, 202419.7819.8918.7119.0519.053,627,677
Oct 28, 202418.2920.1117.8419.4919.496,362,618
Oct 25, 202418.9419.0218.0218.2918.294,779,409
Oct 24, 202419.9419.9418.9519.0119.013,182,623
Oct 23, 202418.8720.0018.5119.5819.584,646,393
Oct 22, 202419.9319.9319.0019.0519.053,725,095
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 9, 202421.6922.7921.2021.8821.889,462,116
Oct 8, 202419.4521.5119.0521.5121.517,150,148
Oct 7, 202420.5020.9819.1019.5619.569,341,476
Oct 4, 202421.0921.4920.3420.8620.865,852,375
Oct 3, 202422.0022.0021.2121.3221.324,961,174
Oct 1, 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 9, 202423.5627.4521.6726.7726.7774,304,535
Sep 6, 202422.4924.2822.4923.1323.1341,657,882
Sep 5, 202421.1522.8021.0622.2122.2126,544,220
Sep 4, 202419.8821.0019.5020.8920.8911,452,942
Sep 3, 202420.6620.9619.8819.9719.977,269,917
Sep 2, 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 9, 202415.9715.9815.3015.4815.483,414,204
Aug 8, 202415.8516.4815.6015.6715.676,332,441
Aug 7, 202415.8016.0015.1515.6715.675,365,593
Aug 6, 202414.8516.1014.8515.2215.228,470,444
Aug 5, 202415.3715.4014.6714.8414.848,022,045
Aug 2, 202415.7615.9615.5015.7415.744,304,348
Aug 1, 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 9, 202413.9414.1013.2013.4113.415,657,693
Jul 8, 202413.1013.9013.0813.6413.6410,173,371
Jul 5, 202412.6813.0512.6112.8412.843,598,227
Jul 4, 202412.8512.9312.5612.6512.652,485,396
Jul 3, 202413.0413.0512.7012.7912.792,021,010
Jul 2, 202413.0013.3612.8412.9212.924,509,291
Jul 1, 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 7, 202412.2012.3511.9512.0012.002,573,993
Jun 6, 202411.8012.1011.7012.0512.052,501,895
Jun 5, 202411.7011.7510.9511.5511.553,758,490
Jun 4, 202412.0012.0511.3511.4511.453,514,349
Jun 3, 202412.2012.5011.8511.9511.953,261,212
May 31, 202412.6512.7011.9011.9511.954,853,318
May 30, 202412.3512.6512.3012.4012.401,572,222
May 29, 202412.5012.7512.3012.4012.401,940,918
May 28, 202412.7512.7512.4512.5012.502,181,690
May 27, 202412.9513.0012.5012.7012.702,252,146
May 24, 202413.0013.2512.8512.9012.902,579,724
May 23, 202413.2013.4512.9513.0013.002,598,196
May 22, 202413.4513.5013.1513.2013.202,149,705
May 21, 202413.7513.7513.2013.3513.353,131,961
May 17, 202413.6013.8013.3513.4013.402,216,056
May 16, 202413.9513.9513.4013.5513.551,801,544
May 15, 202413.8013.9513.5513.6013.601,969,476
May 14, 202413.0513.7013.0013.7013.701,869,614
May 13, 202413.3013.3012.8013.0513.051,232,125
May 10, 202412.9513.2512.8013.0513.051,409,785
May 9, 202413.3513.4012.9012.9512.951,685,619
May 8, 202413.4013.5013.2013.3013.301,079,367
May 7, 202413.6513.7013.1013.3013.301,748,012
May 6, 202413.9514.0013.4013.5013.501,777,958
May 3, 202414.1014.2013.7013.9513.952,409,387
May 2, 202413.8014.2513.7014.0014.003,348,619
Apr 30, 202413.9514.0513.6013.6513.651,711,601
Apr 29, 202414.1014.2513.8013.8513.851,826,099
Apr 26, 202413.9513.9513.6013.8013.801,520,050
Apr 25, 202414.1514.2513.6513.7513.752,142,172
Apr 24, 202414.1014.4514.0014.0514.053,829,395
Apr 23, 202413.5013.8013.4513.8013.801,521,555
Apr 22, 202413.1013.1512.8013.1513.151,626,475
Apr 19, 202412.6512.7512.3012.5512.55813,467
Apr 18, 202412.7512.9512.5012.6512.65944,354

Related Tickers

SEQUENT.NS Sequent Scientific Limited
147.34
+1.60%
 
DENISCHEM.BO Denis Chem Lab Limited
99.96
+1.62%
 
GENNEX.BO Gennex Laboratories Limited
13.96
+5.84%
 
SHUKRAPHAR.BO Shukra Pharmaceuticals Limited
19.50
-4.97%
 
SIGACHI.NS Sigachi Industries Limited
42.05
+6.59%
 
MOREPENLAB.NS Morepen Laboratories Limited
52.36
+0.17%
 
NATCOPHARM.BO NATCO Pharma Limited
826.85
-0.03%
 
PPLPHARMA.NS Piramal Pharma Limited
220.41
-0.64%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,751.50
+3.45%
 
SCYX SCYNEXIS, Inc.
0.9043
-0.91%