SYNGENE INTERNATIONAL LIMITED (syngene)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 632.0 | 632.0 | 630.85 | 631.95 | 88000 |
| 2025-04-25 15:28:00 | 632.5 | 632.5 | 632.0 | 632.0 | 32000 |
| 2025-04-25 15:27:00 | 632.5 | 633.0 | 632.5 | 632.5 | 18000 |
| 2025-04-25 15:26:00 | 632.8 | 632.95 | 632.5 | 632.5 | 15000 |
| 2025-04-25 15:25:00 | 632.75 | 632.95 | 632.3 | 632.8 | 13000 |
| 2025-04-25 15:24:00 | 633.0 | 633.0 | 632.3 | 632.85 | 11000 |
| 2025-04-25 15:23:00 | 632.85 | 633.5 | 632.5 | 633.25 | 13000 |
| 2025-04-25 15:22:00 | 633.0 | 633.35 | 632.85 | 632.85 | 20000 |
| 2025-04-25 15:21:00 | 633.25 | 633.5 | 633.0 | 633.0 | 10000 |
| 2025-04-25 15:20:00 | 633.0 | 633.7 | 632.9 | 633.15 | 22000 |
| 2025-04-25 15:19:00 | 633.55 | 633.65 | 633.0 | 633.0 | 22000 |
| 2025-04-25 15:18:00 | 633.75 | 634.1 | 633.4 | 634.1 | 28000 |
| 2025-04-25 15:17:00 | 633.55 | 634.25 | 633.2 | 633.75 | 52000 |
| 2025-04-25 15:16:00 | 633.2 | 633.85 | 633.05 | 633.55 | 19000 |
| 2025-04-25 15:15:00 | 632.85 | 633.75 | 632.85 | 633.75 | 21000 |
| 2025-04-25 15:14:00 | 633.2 | 633.55 | 632.8 | 632.85 | 17000 |
| 2025-04-25 15:13:00 | 633.55 | 633.55 | 632.75 | 633.2 | 13000 |
| 2025-04-25 15:12:00 | 633.75 | 634.2 | 633.1 | 633.1 | 15000 |
| 2025-04-25 15:11:00 | 634.7 | 634.7 | 633.7 | 634.5 | 12000 |
| 2025-04-25 15:10:00 | 634.05 | 634.7 | 634.0 | 634.7 | 9000 |
| 2025-04-25 15:09:00 | 633.4 | 634.05 | 633.05 | 634.05 | 23000 |
| 2025-04-25 15:08:00 | 633.05 | 634.0 | 633.05 | 633.4 | 6000 |
| 2025-04-25 15:07:00 | 633.85 | 633.85 | 633.05 | 633.05 | 11000 |
| 2025-04-25 15:06:00 | 633.8 | 633.85 | 633.65 | 633.65 | 4000 |
| 2025-04-25 15:05:00 | 634.45 | 634.55 | 633.75 | 633.8 | 8000 |
| 2025-04-25 15:04:00 | 634.1 | 635.0 | 633.85 | 634.45 | 13000 |
| 2025-04-25 15:03:00 | 633.7 | 634.5 | 633.7 | 634.1 | 8000 |
| 2025-04-25 15:02:00 | 633.8 | 634.0 | 633.55 | 634.0 | 3000 |
| 2025-04-25 15:01:00 | 634.35 | 634.35 | 633.45 | 633.8 | 11000 |
| 2025-04-25 15:00:00 | 634.5 | 634.5 | 633.6 | 634.35 | 25000 |
| 2025-04-25 14:59:00 | 635.0 | 635.0 | 634.0 | 634.65 | 9000 |
| 2025-04-25 14:58:00 | 635.3 | 635.8 | 634.55 | 635.0 | 13000 |
| 2025-04-25 14:57:00 | 635.15 | 635.5 | 635.0 | 635.3 | 12000 |
| 2025-04-25 14:56:00 | 636.2 | 636.2 | 635.2 | 635.2 | 5000 |
| 2025-04-25 14:55:00 | 636.1 | 636.25 | 635.85 | 636.2 | 7000 |
| 2025-04-25 14:54:00 | 636.95 | 636.95 | 636.1 | 636.1 | 2000 |
| 2025-04-25 14:53:00 | 636.3 | 636.95 | 636.05 | 636.95 | 6000 |
| 2025-04-25 14:52:00 | 635.75 | 636.8 | 635.65 | 636.3 | 8000 |
| 2025-04-25 14:51:00 | 636.15 | 636.15 | 635.75 | 635.75 | 2000 |
| 2025-04-25 14:50:00 | 635.75 | 636.2 | 635.75 | 636.15 | 5000 |
| 2025-04-25 14:49:00 | 635.85 | 636.15 | 635.3 | 635.3 | 7000 |
| 2025-04-25 14:48:00 | 635.35 | 636.0 | 635.25 | 636.0 | 13000 |
| 2025-04-25 14:47:00 | 635.5 | 635.5 | 635.35 | 635.35 | 1000 |
| 2025-04-25 14:46:00 | 636.8 | 636.8 | 635.45 | 635.5 | 10000 |
| 2025-04-25 14:45:00 | 637.8 | 637.8 | 636.8 | 636.8 | 10000 |
| 2025-04-25 14:44:00 | 637.0 | 637.9 | 637.0 | 637.8 | 14000 |
| 2025-04-25 14:43:00 | 637.0 | 637.2 | 636.4 | 637.0 | 8000 |
| 2025-04-25 14:42:00 | 637.55 | 637.55 | 637.1 | 637.25 | 5000 |
| 2025-04-25 14:41:00 | 636.9 | 637.55 | 636.45 | 637.55 | 21000 |
| 2025-04-25 14:40:00 | 636.05 | 637.3 | 635.65 | 637.1 | 28000 |
| 2025-04-25 14:39:00 | 636.5 | 636.85 | 636.4 | 636.85 | 4000 |
| 2025-04-25 14:38:00 | 634.9 | 636.5 | 634.9 | 636.5 | 27000 |
| 2025-04-25 14:37:00 | 634.35 | 634.9 | 634.35 | 634.9 | 7000 |
| 2025-04-25 14:36:00 | 634.45 | 634.6 | 634.1 | 634.6 | 4000 |
| 2025-04-25 14:35:00 | 634.6 | 634.6 | 634.45 | 634.45 | 1000 |
| 2025-04-25 14:34:00 | 634.2 | 634.8 | 634.2 | 634.6 | 9000 |
| 2025-04-25 14:33:00 | 633.05 | 634.7 | 633.05 | 634.2 | 59000 |
| 2025-04-25 14:32:00 | 633.4 | 633.4 | 632.5 | 633.05 | 10000 |
| 2025-04-25 14:31:00 | 632.9 | 633.5 | 632.9 | 633.4 | 7000 |
| 2025-04-25 14:30:00 | 633.55 | 633.55 | 632.9 | 632.9 | 5000 |
| 2025-04-25 14:29:00 | 633.3 | 633.55 | 633.05 | 633.55 | 3000 |
| 2025-04-25 14:28:00 | 633.5 | 634.05 | 633.3 | 633.3 | 3000 |
| 2025-04-25 14:27:00 | 633.6 | 633.6 | 633.15 | 633.5 | 3000 |
| 2025-04-25 14:26:00 | 633.6 | 633.75 | 633.6 | 633.6 | 5000 |
| 2025-04-25 14:25:00 | 634.35 | 634.35 | 632.7 | 632.7 | 9000 |
| 2025-04-25 14:24:00 | 634.4 | 634.4 | 633.5 | 634.35 | 11000 |
| 2025-04-25 14:23:00 | 634.5 | 634.5 | 633.75 | 633.9 | 6000 |
| 2025-04-25 14:22:00 | 634.65 | 634.65 | 634.05 | 634.5 | 5000 |
| 2025-04-25 14:21:00 | 634.15 | 634.65 | 634.15 | 634.65 | 3000 |
| 2025-04-25 14:20:00 | 635.0 | 635.0 | 634.15 | 634.15 | 7000 |
| 2025-04-25 14:19:00 | 633.85 | 635.0 | 633.85 | 635.0 | 9000 |
| 2025-04-25 14:18:00 | 634.15 | 634.15 | 633.5 | 633.5 | 3000 |
| 2025-04-25 14:17:00 | 634.1 | 634.15 | 634.1 | 634.15 | 5000 |
| 2025-04-25 14:16:00 | 634.0 | 634.7 | 634.0 | 634.5 | 5000 |
| 2025-04-25 14:15:00 | 633.9 | 634.15 | 633.9 | 634.15 | 3000 |
| 2025-04-25 14:14:00 | 633.95 | 633.95 | 633.5 | 633.9 | 6000 |
| 2025-04-25 14:13:00 | 633.35 | 633.85 | 633.35 | 633.7 | 3000 |
| 2025-04-25 14:12:00 | 634.0 | 634.0 | 633.0 | 633.35 | 21000 |
| 2025-04-25 14:11:00 | 634.6 | 634.7 | 634.05 | 634.15 | 8000 |
| 2025-04-25 14:10:00 | 634.55 | 634.8 | 634.55 | 634.6 | 5000 |
| 2025-04-25 14:09:00 | 634.2 | 634.5 | 633.9 | 634.05 | 10000 |
| 2025-04-25 14:08:00 | 635.1 | 635.85 | 634.25 | 634.25 | 12000 |
| 2025-04-25 14:07:00 | 636.4 | 636.4 | 635.1 | 635.1 | 29000 |
| 2025-04-25 14:06:00 | 636.5 | 636.5 | 636.35 | 636.4 | 5000 |
| 2025-04-25 14:05:00 | 637.45 | 637.45 | 637.0 | 637.0 | 11000 |
| 2025-04-25 14:04:00 | 638.25 | 638.25 | 637.2 | 637.45 | 5000 |
| 2025-04-25 14:03:00 | 638.2 | 638.35 | 638.0 | 638.35 | 12000 |
| 2025-04-25 14:02:00 | 638.3 | 638.5 | 638.05 | 638.5 | 4000 |
| 2025-04-25 14:01:00 | 639.05 | 639.05 | 638.35 | 638.85 | 5000 |
| 2025-04-25 14:00:00 | 638.55 | 639.05 | 638.2 | 639.05 | 12000 |
| 2025-04-25 13:59:00 | 638.1 | 638.55 | 638.0 | 638.55 | 10000 |
| 2025-04-25 13:58:00 | 638.1 | 638.1 | 638.1 | 638.1 | 0 |
| 2025-04-25 13:57:00 | 637.6 | 638.1 | 637.6 | 638.1 | 5000 |
| 2025-04-25 13:56:00 | 637.0 | 637.6 | 637.0 | 637.6 | 1000 |
| 2025-04-25 13:55:00 | 636.8 | 637.15 | 636.8 | 637.0 | 8000 |
| 2025-04-25 13:54:00 | 636.8 | 636.8 | 636.8 | 636.8 | 3000 |
| 2025-04-25 13:53:00 | 636.5 | 636.8 | 636.45 | 636.6 | 3000 |
| 2025-04-25 13:52:00 | 637.85 | 637.85 | 636.5 | 636.5 | 8000 |
| 2025-04-25 13:51:00 | 637.3 | 637.85 | 637.3 | 637.85 | 4000 |
| 2025-04-25 13:50:00 | 636.9 | 637.7 | 636.9 | 637.3 | 4000 |