SYNGENE INTERNATIONAL LIMITED (syngene)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 639.4 | 639.45 | 628.7 | 633.4 | 721000 |
| 2025-07-07 05:30:00 | 646.75 | 648.4 | 636.35 | 638.15 | 1018000 |
| 2025-07-04 05:30:00 | 645.9 | 649.6 | 644.1 | 647.45 | 736000 |
| 2025-07-03 05:30:00 | 643.55 | 648.4 | 637.15 | 644.65 | 1175000 |
| 2025-07-02 05:30:00 | 640.85 | 649.45 | 638.25 | 641.45 | 1271000 |
| 2025-07-01 05:30:00 | 644.9 | 646.2 | 636.4 | 640.95 | 807000 |
| 2025-06-30 05:30:00 | 649.35 | 652.6 | 639.8 | 643.1 | 1105000 |
| 2025-06-27 05:30:00 | 651.5 | 657.65 | 645.2 | 647.65 | 2125000 |
| 2025-06-26 05:30:00 | 652.0 | 653.45 | 642.15 | 646.15 | 1769000 |
| 2025-06-25 05:30:00 | 643.8 | 653.75 | 641.0 | 652.7 | 2477000 |
| 2025-06-24 05:30:00 | 641.0 | 645.3 | 637.3 | 639.2 | 4281000 |
| 2025-06-23 05:30:00 | 629.6 | 640.5 | 628.5 | 637.5 | 2791000 |
| 2025-06-20 05:30:00 | 626.65 | 635.8 | 624.7 | 631.6 | 1081000 |
| 2025-06-19 05:30:00 | 646.9 | 647.8 | 626.0 | 627.8 | 1116000 |
| 2025-06-18 05:30:00 | 646.8 | 652.0 | 641.25 | 644.6 | 906000 |
| 2025-06-17 05:30:00 | 661.65 | 663.55 | 647.0 | 649.0 | 1793000 |
| 2025-06-16 05:30:00 | 661.0 | 663.25 | 651.35 | 662.0 | 964000 |
| 2025-06-13 05:30:00 | 662.95 | 664.75 | 650.7 | 654.05 | 1348000 |
| 2025-06-12 05:30:00 | 667.0 | 672.95 | 662.15 | 666.2 | 2759000 |
| 2025-06-11 05:30:00 | 659.25 | 670.65 | 659.05 | 665.95 | 2210000 |
| 2025-06-10 05:30:00 | 663.25 | 669.85 | 658.0 | 660.1 | 2041000 |
| 2025-06-09 05:30:00 | 650.6 | 662.35 | 650.0 | 659.9 | 1406000 |
| 2025-06-06 05:30:00 | 649.55 | 651.05 | 644.8 | 649.2 | 640000 |
| 2025-06-05 05:30:00 | 649.75 | 654.4 | 648.8 | 650.25 | 528000 |
| 2025-06-04 05:30:00 | 642.9 | 650.75 | 642.6 | 649.75 | 602000 |
| 2025-06-03 05:30:00 | 650.1 | 657.4 | 640.7 | 642.8 | 1054000 |
| 2025-06-02 05:30:00 | 648.55 | 655.55 | 645.1 | 651.7 | 1038000 |
| 2025-05-30 05:30:00 | 652.3 | 655.8 | 647.0 | 649.7 | 682000 |
| 2025-05-29 05:30:00 | 651.8 | 651.8 | 642.5 | 647.25 | 3226000 |
| 2025-05-28 05:30:00 | 651.35 | 655.35 | 647.7 | 649.9 | 2002000 |
| 2025-05-27 05:30:00 | 654.55 | 657.0 | 648.75 | 654.35 | 2872000 |
| 2025-05-26 05:30:00 | 635.8 | 652.45 | 633.5 | 650.45 | 5637000 |
| 2025-05-23 05:30:00 | 635.15 | 641.45 | 631.4 | 639.1 | 1105000 |
| 2025-05-22 05:30:00 | 637.45 | 640.55 | 632.5 | 635.4 | 691000 |
| 2025-05-21 05:30:00 | 631.3 | 643.55 | 631.0 | 639.55 | 1407000 |
| 2025-05-20 05:30:00 | 643.7 | 644.6 | 629.05 | 630.4 | 1214000 |
| 2025-05-19 05:30:00 | 645.75 | 650.85 | 642.3 | 643.25 | 925000 |
| 2025-05-16 05:30:00 | 639.65 | 651.0 | 638.15 | 646.6 | 1973000 |
| 2025-05-15 05:30:00 | 640.9 | 643.75 | 636.5 | 640.2 | 633000 |
| 2025-05-14 05:30:00 | 632.3 | 643.8 | 629.2 | 641.45 | 1502000 |
| 2025-05-13 05:30:00 | 630.75 | 641.0 | 629.05 | 631.75 | 1649000 |
| 2025-05-12 05:30:00 | 617.75 | 629.7 | 614.6 | 628.85 | 1804000 |
| 2025-05-09 05:30:00 | 604.35 | 615.7 | 601.35 | 614.6 | 1641000 |
| 2025-05-08 05:30:00 | 625.25 | 627.05 | 607.4 | 611.15 | 1403000 |
| 2025-05-07 05:30:00 | 617.3 | 626.35 | 613.75 | 624.2 | 1264000 |
| 2025-05-06 05:30:00 | 631.05 | 636.8 | 619.2 | 621.15 | 1795000 |
| 2025-05-05 05:30:00 | 629.6 | 636.0 | 628.4 | 632.6 | 1330000 |
| 2025-05-02 05:30:00 | 632.95 | 637.75 | 625.4 | 629.6 | 1667000 |
| 2025-04-30 05:30:00 | 630.3 | 641.9 | 628.05 | 635.25 | 2657000 |
| 2025-04-29 05:30:00 | 622.35 | 633.5 | 615.35 | 631.4 | 2832000 |
| 2025-04-28 05:30:00 | 631.0 | 632.7 | 617.35 | 620.75 | 5149000 |
| 2025-04-25 05:30:00 | 658.0 | 658.9 | 630.85 | 633.15 | 6777000 |
| 2025-04-24 05:30:00 | 688.1 | 689.15 | 648.8 | 653.9 | 6597000 |
| 2025-04-23 05:30:00 | 744.7 | 753.0 | 733.75 | 748.2 | 2395000 |
| 2025-04-22 05:30:00 | 727.2 | 740.9 | 718.0 | 736.5 | 4302000 |
| 2025-04-21 05:30:00 | 729.85 | 734.75 | 720.1 | 723.25 | 2041000 |
| 2025-04-17 05:30:00 | 732.75 | 738.0 | 721.1 | 726.85 | 825000 |
| 2025-04-16 05:30:00 | 724.65 | 735.95 | 720.4 | 730.45 | 1083000 |
| 2025-04-15 05:30:00 | 708.2 | 725.65 | 704.6 | 723.5 | 1107000 |
| 2025-04-11 05:30:00 | 701.95 | 707.9 | 698.0 | 703.75 | 1002000 |
| 2025-04-09 05:30:00 | 692.0 | 698.9 | 683.05 | 691.95 | 926000 |
| 2025-04-08 05:30:00 | 703.7 | 710.0 | 694.05 | 698.05 | 1190000 |
| 2025-04-07 05:30:00 | 656.7 | 708.85 | 655.0 | 700.05 | 1678000 |
| 2025-04-04 05:30:00 | 746.45 | 749.5 | 710.25 | 725.7 | 1913000 |
| 2025-04-03 05:30:00 | 745.0 | 764.7 | 735.15 | 749.8 | 2203000 |
| 2025-04-02 05:30:00 | 719.8 | 730.35 | 715.65 | 727.85 | 762000 |
| 2025-04-01 05:30:00 | 716.6 | 731.85 | 716.6 | 720.75 | 646000 |
| 2025-03-28 05:30:00 | 726.95 | 733.75 | 719.95 | 727.45 | 1215000 |
| 2025-03-27 05:30:00 | 718.0 | 728.75 | 715.25 | 724.1 | 1700000 |
| 2025-03-26 05:30:00 | 725.25 | 728.0 | 710.3 | 720.2 | 1622000 |
| 2025-03-25 05:30:00 | 723.65 | 744.95 | 709.0 | 714.8 | 2283000 |
| 2025-03-24 05:30:00 | 714.15 | 723.35 | 713.0 | 718.0 | 4494000 |
| 2025-03-21 05:30:00 | 691.3 | 717.0 | 691.3 | 715.5 | 1212000 |
| 2025-03-20 05:30:00 | 704.5 | 712.0 | 702.55 | 706.55 | 747000 |
| 2025-03-19 05:30:00 | 688.8 | 708.65 | 687.25 | 706.95 | 1495000 |
| 2025-03-18 05:30:00 | 682.45 | 691.0 | 678.8 | 685.05 | 992000 |
| 2025-03-17 05:30:00 | 671.45 | 679.85 | 665.25 | 677.55 | 1161000 |
| 2025-03-13 05:30:00 | 679.65 | 685.0 | 664.7 | 666.4 | 683000 |
| 2025-03-12 05:30:00 | 689.95 | 690.0 | 667.8 | 679.4 | 752000 |
| 2025-03-11 05:30:00 | 674.6 | 686.25 | 674.05 | 684.15 | 924000 |
| 2025-03-10 05:30:00 | 669.1 | 686.0 | 669.1 | 678.25 | 1155000 |
| 2025-03-07 05:30:00 | 687.75 | 691.45 | 681.25 | 682.35 | 801000 |
| 2025-03-06 05:30:00 | 673.1 | 691.6 | 673.1 | 689.4 | 969000 |
| 2025-03-05 05:30:00 | 661.0 | 681.65 | 658.0 | 679.7 | 1425000 |
| 2025-03-04 05:30:00 | 645.8 | 661.05 | 640.0 | 658.3 | 916000 |
| 2025-03-03 05:30:00 | 648.0 | 662.6 | 646.15 | 655.75 | 1420000 |
| 2025-02-28 05:30:00 | 670.7 | 676.65 | 652.5 | 655.75 | 1119000 |
| 2025-02-27 05:30:00 | 704.95 | 704.95 | 677.1 | 680.4 | 2529000 |
| 2025-02-25 05:30:00 | 706.0 | 706.0 | 687.4 | 688.8 | 1766000 |
| 2025-02-24 05:30:00 | 699.45 | 712.3 | 695.35 | 702.55 | 3724000 |
| 2025-02-21 05:30:00 | 718.0 | 726.1 | 705.35 | 713.25 | 2347000 |
| 2025-02-20 05:30:00 | 721.75 | 721.75 | 696.5 | 716.75 | 1063000 |
| 2025-02-19 05:30:00 | 698.05 | 712.9 | 691.0 | 707.3 | 1388000 |
| 2025-02-18 05:30:00 | 694.9 | 709.95 | 694.3 | 702.9 | 1953000 |
| 2025-02-17 05:30:00 | 678.1 | 704.55 | 676.2 | 703.2 | 683000 |
| 2025-02-14 05:30:00 | 712.3 | 712.3 | 685.3 | 690.9 | 1040000 |
| 2025-02-13 05:30:00 | 718.0 | 722.0 | 702.55 | 704.6 | 1461000 |
| 2025-02-12 05:30:00 | 743.95 | 743.95 | 707.55 | 711.55 | 1320000 |
| 2025-02-11 05:30:00 | 730.3 | 734.5 | 721.1 | 725.35 | 1133000 |
| 2025-02-10 05:30:00 | 749.85 | 749.85 | 724.7 | 737.7 | 1098000 |