SYNGENE INTERNATIONAL LIMITED (syngene)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 635.25 | 635.6 | 635.25 | 635.6 | 13000 |
| 2025-07-08 15:28:00 | 635.45 | 635.45 | 634.75 | 634.75 | 3000 |
| 2025-07-08 15:27:00 | 635.05 | 635.35 | 634.65 | 635.35 | 8000 |
| 2025-07-08 15:26:00 | 635.1 | 635.1 | 634.9 | 634.9 | 7000 |
| 2025-07-08 15:25:00 | 635.5 | 635.5 | 635.5 | 635.5 | 0 |
| 2025-07-08 15:24:00 | 635.45 | 635.5 | 635.45 | 635.5 | 5000 |
| 2025-07-08 15:23:00 | 635.25 | 635.25 | 635.25 | 635.25 | 1000 |
| 2025-07-08 15:22:00 | 635.55 | 635.85 | 635.55 | 635.85 | 2000 |
| 2025-07-08 15:21:00 | 635.6 | 635.6 | 635.6 | 635.6 | 13000 |
| 2025-07-08 15:20:00 | 635.35 | 635.35 | 635.35 | 635.35 | 1000 |
| 2025-07-08 15:19:00 | 634.85 | 635.3 | 634.8 | 634.8 | 4000 |
| 2025-07-08 15:18:00 | 634.85 | 634.85 | 634.85 | 634.85 | 16000 |
| 2025-07-08 15:17:00 | 634.8 | 634.8 | 634.8 | 634.8 | 1000 |
| 2025-07-08 15:16:00 | 634.85 | 634.85 | 634.85 | 634.85 | 2000 |
| 2025-07-08 15:15:00 | 634.85 | 634.85 | 634.85 | 634.85 | 2000 |
| 2025-07-08 15:14:00 | 635.0 | 635.0 | 635.0 | 635.0 | 0 |
| 2025-07-08 15:13:00 | 635.0 | 635.0 | 635.0 | 635.0 | 0 |
| 2025-07-08 15:12:00 | 635.2 | 635.2 | 635.0 | 635.0 | 18000 |
| 2025-07-08 15:11:00 | 634.45 | 634.5 | 634.45 | 634.5 | 4000 |
| 2025-07-08 15:10:00 | 634.35 | 634.35 | 634.35 | 634.35 | 0 |
| 2025-07-08 15:09:00 | 633.95 | 634.35 | 633.95 | 634.35 | 7000 |
| 2025-07-08 15:08:00 | 633.95 | 633.95 | 633.95 | 633.95 | 1000 |
| 2025-07-08 15:07:00 | 634.2 | 634.2 | 634.2 | 634.2 | 0 |
| 2025-07-08 15:06:00 | 634.2 | 634.2 | 634.2 | 634.2 | 2000 |
| 2025-07-08 15:05:00 | 633.8 | 633.8 | 633.8 | 633.8 | 2000 |
| 2025-07-08 15:04:00 | 633.9 | 633.9 | 633.9 | 633.9 | 0 |
| 2025-07-08 15:03:00 | 633.9 | 633.9 | 633.9 | 633.9 | 0 |
| 2025-07-08 15:02:00 | 633.9 | 633.9 | 633.9 | 633.9 | 0 |
| 2025-07-08 15:01:00 | 633.9 | 633.9 | 633.9 | 633.9 | 0 |
| 2025-07-08 15:00:00 | 633.8 | 633.9 | 633.8 | 633.9 | 2000 |
| 2025-07-08 14:59:00 | 633.7 | 633.7 | 633.7 | 633.7 | 0 |
| 2025-07-08 14:58:00 | 633.7 | 633.7 | 633.7 | 633.7 | 0 |
| 2025-07-08 14:57:00 | 633.7 | 633.7 | 633.7 | 633.7 | 0 |
| 2025-07-08 14:56:00 | 633.7 | 633.7 | 633.7 | 633.7 | 0 |
| 2025-07-08 14:55:00 | 633.7 | 633.7 | 633.7 | 633.7 | 1000 |
| 2025-07-08 14:54:00 | 633.4 | 633.4 | 633.4 | 633.4 | 3000 |
| 2025-07-08 14:53:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:52:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:51:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:50:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:49:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:48:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:47:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:46:00 | 633.3 | 633.3 | 633.3 | 633.3 | 0 |
| 2025-07-08 14:45:00 | 633.3 | 633.3 | 633.3 | 633.3 | 1000 |
| 2025-07-08 14:44:00 | 633.5 | 633.5 | 633.5 | 633.5 | 2000 |
| 2025-07-08 14:43:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:42:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:41:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:40:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:39:00 | 634.4 | 634.4 | 633.45 | 633.45 | 13000 |
| 2025-07-08 14:38:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:37:00 | 633.45 | 633.45 | 633.45 | 633.45 | 1000 |
| 2025-07-08 14:36:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:35:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:34:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:33:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:32:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:31:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:30:00 | 633.45 | 633.45 | 633.45 | 633.45 | 0 |
| 2025-07-08 14:29:00 | 633.45 | 633.45 | 633.45 | 633.45 | 1000 |
| 2025-07-08 14:28:00 | 633.15 | 633.15 | 633.15 | 633.15 | 0 |
| 2025-07-08 14:27:00 | 633.15 | 633.15 | 633.15 | 633.15 | 0 |
| 2025-07-08 14:26:00 | 633.65 | 633.65 | 633.15 | 633.15 | 6000 |
| 2025-07-08 14:25:00 | 633.8 | 633.8 | 633.8 | 633.8 | 2000 |
| 2025-07-08 14:24:00 | 633.25 | 633.25 | 633.25 | 633.25 | 0 |
| 2025-07-08 14:23:00 | 633.5 | 633.5 | 633.25 | 633.25 | 3000 |
| 2025-07-08 14:22:00 | 633.8 | 633.8 | 633.8 | 633.8 | 0 |
| 2025-07-08 14:21:00 | 633.8 | 633.8 | 633.8 | 633.8 | 0 |
| 2025-07-08 14:20:00 | 633.8 | 633.8 | 633.8 | 633.8 | 0 |
| 2025-07-08 14:19:00 | 633.7 | 633.8 | 633.7 | 633.8 | 2000 |
| 2025-07-08 14:18:00 | 633.65 | 633.65 | 633.65 | 633.65 | 0 |
| 2025-07-08 14:17:00 | 633.65 | 633.65 | 633.65 | 633.65 | 1000 |
| 2025-07-08 14:16:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:15:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:14:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:13:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:12:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:11:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:10:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:09:00 | 633.55 | 633.55 | 633.55 | 633.55 | 0 |
| 2025-07-08 14:08:00 | 633.55 | 633.55 | 633.55 | 633.55 | 1000 |
| 2025-07-08 14:07:00 | 634.15 | 634.15 | 634.15 | 634.15 | 0 |
| 2025-07-08 14:06:00 | 634.15 | 634.15 | 634.15 | 634.15 | 0 |
| 2025-07-08 14:05:00 | 634.15 | 634.15 | 634.15 | 634.15 | 0 |
| 2025-07-08 14:04:00 | 634.15 | 634.15 | 634.15 | 634.15 | 0 |
| 2025-07-08 14:03:00 | 634.15 | 634.15 | 634.15 | 634.15 | 1000 |
| 2025-07-08 14:02:00 | 634.35 | 634.35 | 634.35 | 634.35 | 2000 |
| 2025-07-08 14:01:00 | 634.7 | 634.7 | 634.7 | 634.7 | 0 |
| 2025-07-08 14:00:00 | 634.7 | 634.7 | 634.7 | 634.7 | 2000 |
| 2025-07-08 13:59:00 | 633.85 | 634.3 | 633.75 | 634.3 | 9000 |
| 2025-07-08 13:58:00 | 633.2 | 633.2 | 633.2 | 633.2 | 3000 |
| 2025-07-08 13:57:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:56:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:55:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:54:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:53:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:52:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:51:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |
| 2025-07-08 13:50:00 | 634.0 | 634.0 | 634.0 | 634.0 | 0 |