NSE: SYNGENE | Series: EQ
-
LTP
748.75
24.60 (3.4 %) -
Open
738.85
718.15 -
High
760.00
727.40 -
Low
736.00
700.95 -
Close
747.15
724.15 -
52W High
960.60
02 Dec, 2024 -
52W Low
636.30
04 Mar, 2025
Upper Circuit: 868.98
Lower Circuit: 579.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 738.85 | 760.00 | 736.00 | 748.75 | 747.15 | 23.00 | 3.18 | 960.60 | 636.30 | 3,075,327 | 230.07 Crore | 65,397 |
| 02 Apr, 2025 | 718.15 | 727.40 | 700.95 | 722.15 | 724.15 | 6.00 | 0.84 | 960.60 | 636.30 | 156,487 | 11.29 Crore | 11,646 |
| 01 Apr, 2025 | 723.20 | 728.35 | 714.50 | 717.80 | 718.15 | -8.05 | -1.11 | 960.60 | 636.30 | 280,977 | 20.20 Crore | 15,243 |
| 28 Mar, 2025 | 724.00 | 731.80 | 716.30 | 720.20 | 726.20 | 6.65 | 0.92 | 960.60 | 636.30 | 547,825 | 39.69 Crore | 25,329 |
| 27 Mar, 2025 | 715.00 | 725.35 | 710.00 | 717.05 | 719.55 | -0.65 | -0.09 | 960.60 | 636.30 | 272,579 | 19.53 Crore | 18,942 |
| 26 Mar, 2025 | 714.35 | 730.40 | 710.15 | 721.00 | 720.20 | 5.95 | 0.83 | 960.60 | 636.30 | 706,656 | 51.00 Crore | 33,138 |
| 25 Mar, 2025 | 738.00 | 744.55 | 708.15 | 711.55 | 714.25 | -5.85 | -0.81 | 960.60 | 636.30 | 1,360,109 | 98.06 Crore | 60,029 |
| 24 Mar, 2025 | 715.10 | 723.80 | 712.05 | 720.00 | 720.10 | 4.10 | 0.57 | 960.60 | 636.30 | 362,198 | 26.07 Crore | 20,575 |
| 21 Mar, 2025 | 705.00 | 718.95 | 700.55 | 714.05 | 716.00 | 11.55 | 1.64 | 960.60 | 636.30 | 619,087 | 44.16 Crore | 26,040 |
| 20 Mar, 2025 | 708.15 | 713.00 | 699.90 | 704.55 | 704.45 | -1.60 | -0.23 | 960.60 | 636.30 | 429,189 | 30.22 Crore | 15,220 |
| 19 Mar, 2025 | 685.00 | 708.90 | 684.95 | 705.55 | 706.05 | 23.25 | 3.41 | 960.60 | 636.30 | 583,638 | 40.81 Crore | 22,402 |
| 18 Mar, 2025 | 675.50 | 690.90 | 675.50 | 685.00 | 682.80 | 7.65 | 1.13 | 960.60 | 636.30 | 333,095 | 22.76 Crore | 16,509 |
| 17 Mar, 2025 | 670.00 | 678.85 | 663.90 | 676.00 | 675.15 | 8.95 | 1.34 | 960.60 | 636.30 | 2,826,617 | 189.84 Crore | 31,340 |
| 13 Mar, 2025 | 681.00 | 683.40 | 663.20 | 663.70 | 666.20 | -10.40 | -1.54 | 960.60 | 636.30 | 394,603 | 26.69 Crore | 17,109 |
| 12 Mar, 2025 | 689.90 | 697.00 | 666.45 | 677.50 | 676.60 | -5.20 | -0.76 | 960.60 | 636.30 | 527,417 | 35.55 Crore | 30,416 |
| 11 Mar, 2025 | 682.10 | 685.95 | 674.15 | 683.30 | 681.80 | 4.15 | 0.61 | 960.60 | 636.30 | 395,107 | 26.87 Crore | 24,697 |
| 10 Mar, 2025 | 677.00 | 684.10 | 669.55 | 678.50 | 677.65 | -2.00 | -0.29 | 960.60 | 636.30 | 397,534 | 26.88 Crore | 20,088 |
| 07 Mar, 2025 | 693.25 | 693.80 | 677.85 | 682.95 | 679.65 | -8.90 | -1.29 | 960.60 | 636.30 | 227,156 | 15.53 Crore | 12,819 |
| 06 Mar, 2025 | 680.00 | 690.40 | 677.60 | 686.70 | 688.55 | 11.30 | 1.67 | 960.60 | 636.30 | 375,799 | 25.78 Crore | 25,485 |
| 05 Mar, 2025 | 659.45 | 680.70 | 653.30 | 677.10 | 677.25 | 23.05 | 3.52 | 960.60 | 636.30 | 525,936 | 35.26 Crore | 24,180 |
| 04 Mar, 2025 | 650.95 | 657.65 | 636.30 | 653.55 | 654.20 | 2.65 | 0.41 | 960.60 | 636.30 | 616,962 | 40.22 Crore | 35,957 |