NSE: SYNGENE | Series: EQ
-
LTP
625.90
11.80 (1.92 %) -
Open
616.10
601.30 -
High
627.45
615.00 -
Low
612.40
599.55 -
Close
625.60
614.10 -
52W High
960.60
02 Dec, 2024 -
52W Low
599.55
09 May, 2025
Upper Circuit: 736.92
Lower Circuit: 491.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 616.10 | 627.45 | 612.40 | 625.90 | 625.60 | 11.50 | 1.87 | 960.60 | 599.55 | 1,180,938 | 73.26 Crore | 28,146 |
| 09 May, 2025 | 601.30 | 615.00 | 599.55 | 612.65 | 614.10 | 3.40 | 0.56 | 960.60 | 599.55 | 1,216,346 | 73.76 Crore | 44,043 |
| 08 May, 2025 | 621.20 | 624.30 | 606.20 | 607.55 | 610.70 | -10.50 | -1.69 | 960.60 | 606.20 | 928,444 | 57.38 Crore | 18,765 |
| 07 May, 2025 | 610.30 | 623.75 | 610.30 | 621.90 | 621.20 | 2.45 | 0.4 | 960.60 | 610.30 | 664,293 | 41.10 Crore | 20,533 |
| 06 May, 2025 | 631.90 | 634.80 | 616.00 | 616.80 | 618.75 | -10.45 | -1.66 | 960.60 | 612.25 | 2,008,886 | 126.18 Crore | 29,902 |
| 05 May, 2025 | 630.00 | 633.40 | 625.40 | 628.00 | 629.20 | 1.25 | 0.2 | 960.60 | 612.25 | 900,005 | 56.63 Crore | 22,175 |
| 02 May, 2025 | 634.00 | 636.00 | 622.30 | 627.15 | 627.95 | -6.10 | -0.96 | 960.60 | 612.25 | 1,055,973 | 66.32 Crore | 24,536 |
| 30 Apr, 2025 | 630.00 | 640.50 | 626.00 | 629.10 | 634.05 | 5.15 | 0.82 | 960.60 | 612.25 | 2,090,137 | 132.70 Crore | 43,371 |
| 29 Apr, 2025 | 618.00 | 631.70 | 612.25 | 627.55 | 628.90 | 11.95 | 1.94 | 960.60 | 612.25 | 3,466,969 | 215.07 Crore | 56,868 |
| 28 Apr, 2025 | 630.10 | 631.60 | 614.00 | 615.55 | 616.95 | -13.15 | -2.09 | 960.60 | 614.00 | 6,094,214 | 377.41 Crore | 142,362 |
| 25 Apr, 2025 | 655.00 | 657.00 | 628.00 | 629.50 | 630.10 | -23.30 | -3.57 | 960.60 | 628.00 | 4,415,736 | 281.54 Crore | 142,801 |