NSE: SYNGENE | Series: EQ
-
LTP
842.00
-2.00 (-0.24 %) -
Open
844.00
849.95 -
High
852.50
855.40 -
Low
831.00
840.00 -
Close
842.60
844.00 -
52W High
960.60
02 Dec, 2024 -
52W Low
828.65
23 Oct, 2024
Upper Circuit: 1,012.80
Lower Circuit: 675.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 844.00 | 852.50 | 831.00 | 842.00 | 842.60 | -1.40 | -0.17 | 960.60 | 828.65 | 364,623 | 30.74 Crore | 34,808 |
| 20 Dec, 2024 | 849.95 | 855.40 | 840.00 | 844.00 | 844.00 | -5.95 | -0.7 | 960.60 | 828.65 | 646,248 | 54.64 Crore | 31,967 |
| 19 Dec, 2024 | 851.00 | 858.90 | 845.80 | 850.00 | 849.95 | -9.50 | -1.11 | 960.60 | 828.65 | 328,318 | 27.94 Crore | 28,788 |
| 18 Dec, 2024 | 860.00 | 869.00 | 856.20 | 860.90 | 859.45 | -0.75 | -0.09 | 960.60 | 828.65 | 509,426 | 43.87 Crore | 33,016 |
| 17 Dec, 2024 | 860.00 | 864.25 | 855.30 | 861.75 | 860.20 | 1.25 | 0.15 | 960.60 | 828.65 | 257,939 | 22.17 Crore | 21,740 |
| 16 Dec, 2024 | 868.00 | 876.80 | 855.50 | 860.00 | 858.95 | -9.05 | -1.04 | 960.60 | 828.65 | 314,186 | 27.07 Crore | 33,633 |
| 13 Dec, 2024 | 870.45 | 877.25 | 859.60 | 866.15 | 868.00 | -2.05 | -0.24 | 960.60 | 828.65 | 446,036 | 38.67 Crore | 28,753 |
| 12 Dec, 2024 | 904.85 | 908.00 | 866.20 | 870.00 | 870.05 | -34.70 | -3.84 | 960.60 | 828.65 | 1,207,856 | 106.61 Crore | 74,387 |
| 11 Dec, 2024 | 877.00 | 917.95 | 877.00 | 906.10 | 904.75 | 23.70 | 2.69 | 960.60 | 828.65 | 2,110,296 | 191.00 Crore | 103,804 |
| 10 Dec, 2024 | 861.00 | 898.00 | 858.30 | 884.30 | 881.05 | 13.15 | 1.52 | 960.60 | 828.65 | 4,019,608 | 354.87 Crore | 120,475 |
| 09 Dec, 2024 | 900.00 | 907.00 | 852.00 | 872.70 | 867.90 | -51.80 | -5.63 | 960.60 | 828.65 | 1,908,789 | 167.90 Crore | 95,923 |
| 06 Dec, 2024 | 928.35 | 934.25 | 917.45 | 918.85 | 919.70 | -8.60 | -0.93 | 960.60 | 828.65 | 1,296,929 | 119.65 Crore | 67,746 |
| 05 Dec, 2024 | 930.45 | 934.50 | 919.70 | 930.00 | 928.30 | 0.15 | 0.02 | 960.60 | 828.65 | 654,502 | 60.59 Crore | 32,590 |
| 04 Dec, 2024 | 931.00 | 945.55 | 924.95 | 928.15 | 928.15 | -6.70 | -0.72 | 960.60 | 828.65 | 968,827 | 90.37 Crore | 43,990 |
| 03 Dec, 2024 | 945.00 | 948.80 | 930.00 | 933.80 | 934.85 | -12.95 | -1.37 | 960.60 | 828.65 | 623,485 | 58.55 Crore | 32,197 |
| 02 Dec, 2024 | 938.90 | 960.60 | 936.55 | 946.50 | 947.80 | 7.00 | 0.74 | 960.60 | 828.65 | 1,110,228 | 105.54 Crore | 50,868 |
| 29 Nov, 2024 | 917.45 | 943.55 | 916.90 | 936.00 | 940.80 | 23.90 | 2.61 | 943.55 | 828.65 | 1,275,641 | 119.56 Crore | 67,368 |
| 28 Nov, 2024 | 918.00 | 921.00 | 901.60 | 915.00 | 916.90 | 0.40 | 0.04 | 932.75 | 828.65 | 609,296 | 55.69 Crore | 57,523 |
| 27 Nov, 2024 | 915.00 | 932.75 | 908.15 | 918.90 | 916.50 | 5.90 | 0.65 | 932.75 | 828.65 | 1,663,040 | 152.97 Crore | 54,309 |
| 26 Nov, 2024 | 895.30 | 914.40 | 890.50 | 911.70 | 910.60 | 15.30 | 1.71 | 920.00 | 828.65 | 886,112 | 80.39 Crore | 44,178 |
| 25 Nov, 2024 | 875.50 | 897.80 | 870.20 | 893.25 | 895.30 | 26.00 | 2.99 | 920.00 | 828.65 | 495,769 | 44.00 Crore | 37,482 |