SYNGENE INTERNATIONAL LIMITED (syngene)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 631.0 | 631.4 | 631.0 | 631.4 | 5000 |
| 2025-05-20 15:28:00 | 630.65 | 631.25 | 630.65 | 631.05 | 13000 |
| 2025-05-20 15:27:00 | 630.15 | 630.65 | 629.05 | 630.65 | 31000 |
| 2025-05-20 15:26:00 | 630.05 | 630.35 | 630.05 | 630.15 | 14000 |
| 2025-05-20 15:25:00 | 630.05 | 630.3 | 629.95 | 630.05 | 19000 |
| 2025-05-20 15:24:00 | 630.1 | 630.4 | 629.25 | 630.05 | 16000 |
| 2025-05-20 15:23:00 | 630.15 | 630.4 | 630.0 | 630.1 | 18000 |
| 2025-05-20 15:22:00 | 630.4 | 630.45 | 629.9 | 630.45 | 5000 |
| 2025-05-20 15:21:00 | 630.3 | 630.55 | 630.3 | 630.4 | 4000 |
| 2025-05-20 15:20:00 | 630.15 | 630.5 | 630.15 | 630.3 | 3000 |
| 2025-05-20 15:19:00 | 630.25 | 630.25 | 630.0 | 630.15 | 4000 |
| 2025-05-20 15:18:00 | 630.05 | 630.5 | 630.05 | 630.25 | 5000 |
| 2025-05-20 15:17:00 | 630.55 | 630.95 | 630.05 | 630.05 | 13000 |
| 2025-05-20 15:16:00 | 630.75 | 630.75 | 630.55 | 630.55 | 8000 |
| 2025-05-20 15:15:00 | 631.4 | 631.4 | 630.85 | 630.85 | 7000 |
| 2025-05-20 15:14:00 | 631.35 | 631.4 | 631.35 | 631.4 | 4000 |
| 2025-05-20 15:13:00 | 631.0 | 631.4 | 630.85 | 631.2 | 4000 |
| 2025-05-20 15:12:00 | 631.15 | 631.15 | 631.0 | 631.0 | 4000 |
| 2025-05-20 15:11:00 | 631.05 | 631.15 | 631.0 | 631.15 | 4000 |
| 2025-05-20 15:10:00 | 630.25 | 631.05 | 630.25 | 631.05 | 2000 |
| 2025-05-20 15:09:00 | 630.05 | 630.35 | 630.05 | 630.25 | 2000 |
| 2025-05-20 15:08:00 | 629.75 | 630.5 | 629.75 | 630.05 | 6000 |
| 2025-05-20 15:07:00 | 630.25 | 630.25 | 629.7 | 629.75 | 3000 |
| 2025-05-20 15:06:00 | 630.15 | 630.3 | 630.15 | 630.25 | 2000 |
| 2025-05-20 15:05:00 | 630.15 | 630.15 | 630.0 | 630.15 | 2000 |
| 2025-05-20 15:04:00 | 630.45 | 630.45 | 630.0 | 630.15 | 5000 |
| 2025-05-20 15:03:00 | 630.7 | 630.7 | 630.4 | 630.45 | 7000 |
| 2025-05-20 15:02:00 | 630.7 | 630.7 | 630.7 | 630.7 | 0 |
| 2025-05-20 15:01:00 | 630.25 | 630.95 | 630.25 | 630.7 | 10000 |
| 2025-05-20 15:00:00 | 630.6 | 630.75 | 630.25 | 630.25 | 9000 |
| 2025-05-20 14:59:00 | 630.65 | 630.65 | 630.0 | 630.5 | 11000 |
| 2025-05-20 14:58:00 | 630.5 | 630.65 | 630.4 | 630.65 | 6000 |
| 2025-05-20 14:57:00 | 630.65 | 630.65 | 630.05 | 630.5 | 4000 |
| 2025-05-20 14:56:00 | 631.15 | 631.15 | 630.65 | 630.65 | 1000 |
| 2025-05-20 14:55:00 | 631.25 | 631.35 | 631.15 | 631.15 | 6000 |
| 2025-05-20 14:54:00 | 631.3 | 631.3 | 631.25 | 631.25 | 3000 |
| 2025-05-20 14:53:00 | 632.35 | 632.35 | 631.3 | 631.3 | 12000 |
| 2025-05-20 14:52:00 | 632.55 | 632.55 | 632.0 | 632.35 | 9000 |
| 2025-05-20 14:51:00 | 632.5 | 632.55 | 632.5 | 632.55 | 1000 |
| 2025-05-20 14:50:00 | 632.5 | 632.5 | 632.1 | 632.5 | 4000 |
| 2025-05-20 14:49:00 | 631.7 | 632.5 | 631.7 | 632.5 | 2000 |
| 2025-05-20 14:48:00 | 631.2 | 632.0 | 631.2 | 631.7 | 3000 |
| 2025-05-20 14:47:00 | 631.2 | 631.2 | 631.2 | 631.2 | 0 |
| 2025-05-20 14:46:00 | 630.9 | 631.6 | 630.9 | 631.2 | 10000 |
| 2025-05-20 14:45:00 | 630.4 | 630.4 | 630.25 | 630.25 | 1000 |
| 2025-05-20 14:44:00 | 630.5 | 630.5 | 630.4 | 630.4 | 1000 |
| 2025-05-20 14:43:00 | 630.45 | 630.5 | 630.45 | 630.5 | 4000 |
| 2025-05-20 14:42:00 | 630.6 | 630.6 | 630.45 | 630.45 | 1000 |
| 2025-05-20 14:41:00 | 630.95 | 631.0 | 630.25 | 630.6 | 14000 |
| 2025-05-20 14:40:00 | 632.05 | 632.05 | 630.95 | 630.95 | 7000 |
| 2025-05-20 14:39:00 | 632.0 | 632.3 | 632.0 | 632.05 | 2000 |
| 2025-05-20 14:38:00 | 632.0 | 632.0 | 632.0 | 632.0 | 0 |
| 2025-05-20 14:37:00 | 631.8 | 632.0 | 631.8 | 632.0 | 2000 |
| 2025-05-20 14:36:00 | 631.9 | 631.9 | 631.8 | 631.8 | 3000 |
| 2025-05-20 14:35:00 | 631.9 | 631.9 | 631.9 | 631.9 | 0 |
| 2025-05-20 14:34:00 | 631.3 | 631.9 | 631.3 | 631.9 | 7000 |
| 2025-05-20 14:33:00 | 631.3 | 631.3 | 631.3 | 631.3 | 0 |
| 2025-05-20 14:32:00 | 631.0 | 631.3 | 631.0 | 631.3 | 2000 |
| 2025-05-20 14:31:00 | 631.0 | 631.0 | 631.0 | 631.0 | 0 |
| 2025-05-20 14:30:00 | 631.0 | 631.0 | 631.0 | 631.0 | 0 |
| 2025-05-20 14:29:00 | 631.35 | 631.35 | 631.0 | 631.0 | 8000 |
| 2025-05-20 14:28:00 | 631.2 | 631.35 | 631.2 | 631.35 | 5000 |
| 2025-05-20 14:27:00 | 631.6 | 631.6 | 631.2 | 631.2 | 6000 |
| 2025-05-20 14:26:00 | 632.4 | 632.4 | 631.9 | 631.9 | 2000 |
| 2025-05-20 14:25:00 | 631.75 | 632.0 | 631.75 | 632.0 | 2000 |
| 2025-05-20 14:24:00 | 631.4 | 631.75 | 631.0 | 631.75 | 22000 |
| 2025-05-20 14:23:00 | 631.8 | 631.8 | 631.4 | 631.4 | 3000 |
| 2025-05-20 14:22:00 | 631.6 | 631.8 | 631.6 | 631.8 | 3000 |
| 2025-05-20 14:21:00 | 631.6 | 631.6 | 631.6 | 631.6 | 1000 |
| 2025-05-20 14:20:00 | 631.8 | 631.8 | 631.6 | 631.6 | 7000 |
| 2025-05-20 14:19:00 | 632.3 | 632.3 | 631.8 | 631.8 | 4000 |
| 2025-05-20 14:18:00 | 632.3 | 632.3 | 632.3 | 632.3 | 0 |
| 2025-05-20 14:17:00 | 632.35 | 632.35 | 632.3 | 632.3 | 3000 |
| 2025-05-20 14:16:00 | 632.1 | 632.35 | 632.1 | 632.35 | 2000 |
| 2025-05-20 14:15:00 | 632.25 | 632.5 | 632.1 | 632.1 | 6000 |
| 2025-05-20 14:14:00 | 632.45 | 632.55 | 632.05 | 632.25 | 6000 |
| 2025-05-20 14:13:00 | 632.6 | 632.6 | 632.6 | 632.6 | 0 |
| 2025-05-20 14:12:00 | 632.75 | 632.75 | 632.6 | 632.6 | 2000 |
| 2025-05-20 14:11:00 | 632.6 | 632.65 | 632.5 | 632.65 | 2000 |
| 2025-05-20 14:10:00 | 632.6 | 632.6 | 632.6 | 632.6 | 0 |
| 2025-05-20 14:09:00 | 632.65 | 632.65 | 632.4 | 632.6 | 4000 |
| 2025-05-20 14:08:00 | 632.65 | 632.65 | 632.65 | 632.65 | 1000 |
| 2025-05-20 14:07:00 | 632.85 | 632.85 | 632.65 | 632.65 | 3000 |
| 2025-05-20 14:06:00 | 632.75 | 632.85 | 632.75 | 632.85 | 3000 |
| 2025-05-20 14:05:00 | 632.85 | 633.0 | 632.75 | 632.75 | 2000 |
| 2025-05-20 14:04:00 | 632.85 | 632.85 | 632.85 | 632.85 | 1000 |
| 2025-05-20 14:03:00 | 633.4 | 633.4 | 632.55 | 632.85 | 6000 |
| 2025-05-20 14:02:00 | 633.4 | 633.4 | 633.4 | 633.4 | 0 |
| 2025-05-20 14:01:00 | 633.4 | 633.4 | 633.4 | 633.4 | 0 |
| 2025-05-20 14:00:00 | 633.65 | 633.65 | 633.4 | 633.4 | 1000 |
| 2025-05-20 13:59:00 | 633.6 | 633.65 | 633.45 | 633.65 | 3000 |
| 2025-05-20 13:58:00 | 633.6 | 633.6 | 633.6 | 633.6 | 1000 |
| 2025-05-20 13:57:00 | 633.65 | 633.65 | 633.6 | 633.6 | 1000 |
| 2025-05-20 13:56:00 | 633.45 | 633.65 | 633.45 | 633.65 | 1000 |
| 2025-05-20 13:55:00 | 633.5 | 633.5 | 633.45 | 633.45 | 2000 |
| 2025-05-20 13:54:00 | 633.5 | 633.5 | 633.5 | 633.5 | 0 |
| 2025-05-20 13:53:00 | 634.3 | 634.3 | 633.5 | 633.5 | 2000 |
| 2025-05-20 13:52:00 | 634.65 | 634.65 | 634.3 | 634.3 | 2000 |
| 2025-05-20 13:51:00 | 634.65 | 634.65 | 634.55 | 634.65 | 8000 |
| 2025-05-20 13:50:00 | 634.65 | 634.65 | 634.65 | 634.65 | 0 |