BSE - Delayed Quote
INR
Syngene International Limited (SYNGENE.BO)
412.75
+10.15
(+2.52%)
At close: November 2 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
416.45
418.50
411.45
416.55
416.55
8,124
Oct 30, 2026
398.20
409.95
392.45
402.60
402.60
116,341
Oct 29, 2026
412.00
414.35
395.95
398.30
398.30
406,740
Oct 28, 2026
379.95
418.75
374.50
411.70
411.70
2,214,725
Oct 27, 2026
360.00
372.00
358.85
366.00
366.00
33,165
Oct 26, 2026
369.45
371.30
358.30
359.75
359.75
313,770
Oct 23, 2026
372.60
372.70
362.00
366.90
366.90
34,274
Oct 22, 2026
371.00
378.05
367.00
372.60
372.60
188,485
Oct 21, 2026
395.25
405.20
373.75
376.30
376.30
66,045
Oct 19, 2026
382.05
401.45
382.05
397.65
397.65
136,278
Oct 16, 2026
385.00
390.00
383.00
386.75
386.75
19,907
Oct 15, 2026
391.45
397.70
382.50
383.80
383.80
386,160
Oct 14, 2026
382.60
394.00
379.00
390.40
390.40
55,926
Oct 13, 2026
376.10
380.50
366.95
379.15
379.15
40,824
Oct 12, 2026
354.00
375.90
353.90
371.75
371.75
139,054
Oct 9, 2026
346.20
351.05
344.85
347.30
347.30
15,629
Oct 8, 2026
364.00
364.00
345.00
345.70
345.70
32,599
Oct 7, 2026
365.00
365.00
358.00
360.35
360.35
8,263
Oct 6, 2026
357.55
364.15
355.50
363.10
363.10
19,343
Oct 5, 2026
366.05
366.05
355.60
357.55
357.55
12,063
Oct 1, 2026
364.80
364.95
353.70
360.95
360.95
37,676
Sep 30, 2026
368.05
372.85
361.85
364.80
364.80
20,657
Sep 29, 2026
377.70
377.85
365.00
368.20
368.20
35,162
Sep 28, 2026
382.10
382.10
374.15
375.75
375.75
18,802
Sep 25, 2026
380.50
381.10
377.00
378.20
378.20
20,837
Sep 24, 2026
379.80
384.20
379.00
380.40
380.40
15,215
Sep 23, 2026
381.35
386.60
375.45
381.60
381.60
23,647
Sep 22, 2026
385.55
385.55
373.55
377.70
377.70
32,039
Sep 21, 2026
369.30
387.00
360.35
385.35
385.35
925,663
Sep 18, 2026
380.35
383.95
366.80
369.25
369.25
103,568
Sep 17, 2026
376.05
381.45
376.05
379.95
379.95
10,574
Sep 16, 2026
376.25
382.10
374.35
380.15
380.15
19,709
Sep 15, 2026
382.55
384.80
377.40
378.15
378.15
25,223
Sep 11, 2026
384.00
384.05
374.75
382.65
382.65
43,393
Sep 10, 2026
389.50
389.50
382.55
384.20
384.20
28,440
Sep 9, 2026
387.50
388.85
382.90
386.45
386.45
16,406
Sep 8, 2026
389.45
390.30
384.00
387.50
387.50
24,553
Sep 7, 2026
395.00
395.00
387.70
389.45
389.45
34,582
Sep 4, 2026
400.50
400.50
394.50
395.65
395.65
18,388
Sep 3, 2026
400.00
402.95
397.00
400.55
400.55
7,249
Sep 2, 2026
398.05
403.85
397.45
398.50
398.50
13,025
Sep 1, 2026
406.05
406.05
397.25
401.65
401.65
24,823
Aug 31, 2026
407.50
407.50
399.00
400.90
400.90
20,976
Aug 28, 2026
417.20
417.60
402.75
403.40
403.40
17,123
Aug 27, 2026
410.05
418.95
408.00
413.95
413.95
39,562
Aug 26, 2026
410.15
419.60
407.00
411.00
411.00
60,314
Aug 25, 2026
401.50
407.05
397.00
406.55
406.55
19,558
Aug 24, 2026
413.00
413.00
397.30
398.40
398.40
12,004
Aug 21, 2026
398.85
411.70
398.85
407.05
407.05
52,721
Aug 20, 2026
403.00
403.00
394.85
395.35
395.35
1,336,699
Aug 19, 2026
400.75
404.95
396.05
397.10
397.10
527,097
Aug 18, 2026
408.00
408.45
402.50
403.65
403.65
25,190
Aug 17, 2026
400.45
404.00
397.30
403.25
403.25
15,126
Aug 14, 2026
399.45
402.80
397.50
401.35
401.35
22,942
Aug 13, 2026
413.90
413.90
399.90
401.60
401.60
76,310
Aug 12, 2026
406.50
410.65
404.00
408.90
408.90
42,123
Aug 11, 2026
402.80
408.00
402.55
407.10
407.10
31,547
Aug 10, 2026
402.00
404.50
394.95
402.65
402.65
310,232
Aug 7, 2026
403.70
412.20
396.00
403.45
403.45
570,145
Aug 6, 2026
410.00
410.00
395.00
400.00
400.00
229,082
Aug 5, 2026
413.00
413.65
406.00
406.60
406.60
28,316
Aug 4, 2026
403.00
412.20
399.90
407.30
407.30
43,312
Aug 3, 2026
386.00
403.60
385.00
401.45
401.45
67,514
Jul 31, 2026
400.00
400.00
383.60
385.65
385.65
107,616
Jul 30, 2026
383.05
403.10
375.50
398.85
398.85
1,569,286
Jul 29, 2026
409.25
417.05
406.00
413.65
413.65
24,942
Jul 28, 2026
418.85
418.85
404.65
409.25
409.25
21,882
Jul 27, 2026
412.60
415.25
404.80
413.95
413.95
14,726
Jul 24, 2026
400.00
407.95
398.00
406.60
406.60
29,601
Jul 23, 2026
403.15
407.00
399.95
402.95
402.95
26,929
Jul 22, 2026
419.20
419.20
404.85
406.40
406.40
33,469
Jul 21, 2026
417.50
417.50
412.20
414.40
414.40
21,931
Jul 20, 2026
412.70
419.30
411.00
417.50
417.50
224,871
Jul 17, 2026
420.20
420.50
410.00
417.40
417.40
14,114
Jul 16, 2026
420.10
427.00
416.50
419.35
419.35
30,493
Jul 15, 2026
420.90
423.45
418.50
420.65
420.65
17,905
Jul 14, 2026
421.00
431.55
416.30
419.25
419.25
106,115
Jul 13, 2026
417.80
422.00
416.00
420.65
420.65
19,916
Jul 10, 2026
417.05
423.95
415.30
420.35
420.35
49,877
Jul 9, 2026
410.45
425.80
409.10
415.50
415.50
50,046
Jul 8, 2026
420.60
425.40
407.00
409.10
409.10
475,455
Jul 7, 2026
430.25
430.95
421.50
422.80
422.80
37,322
Jul 6, 2026
413.75
442.70
413.75
430.50
430.50
853,565
Jul 3, 2026
446.05
449.95
439.35
440.25
440.25
24,122
Jul 2, 2026
436.00
442.75
431.85
439.85
439.85
210,448
Jul 1, 2026
443.00
443.05
426.25
431.55
431.55
96,588
Jun 30, 2026
433.65
441.90
433.65
439.60
439.60
29,097
Jun 29, 2026
438.10
445.60
431.75
433.35
433.35
22,333
Jun 25, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
444.70
446.85
435.50
436.10
436.10
40,815
Jun 24, 2026
440.00
444.95
434.75
442.95
441.70
29,910
Jun 23, 2026
445.00
454.20
435.00
436.10
434.87
47,043
Jun 22, 2026
440.05
449.00
439.85
443.45
442.20
40,709
Jun 19, 2026
438.50
445.95
437.05
440.90
439.66
561,526
Jun 18, 2026
448.80
449.05
438.05
440.40
439.16
50,675
Jun 17, 2026
458.90
458.90
447.15
448.75
447.48
26,128
Jun 16, 2026
456.75
456.75
449.55
453.45
452.17
12,098
Jun 15, 2026
459.05
463.60
450.85
452.70
451.42
67,737
Jun 12, 2026
457.90
460.00
449.30
458.60
457.31
34,171
Jun 11, 2026
450.80
459.00
446.45
447.90
446.64
837,230
Jun 10, 2026
445.50
462.00
445.50
454.70
453.42
88,309
Jun 9, 2026
457.95
459.15
442.85
444.40
443.15
72,849
Jun 8, 2026
432.95
458.00
432.90
449.20
447.93
351,867
Jun 5, 2026
435.55
442.35
433.30
434.20
432.97
13,529
Jun 4, 2026
437.75
441.90
433.85
435.50
434.27
20,118
Jun 3, 2026
441.05
443.30
432.70
438.60
437.36
18,188
Jun 2, 2026
448.80
448.80
435.50
441.05
439.81
35,210
Jun 1, 2026
444.30
451.10
440.05
448.10
446.84
32,502
May 29, 2026
464.95
464.95
436.35
440.90
439.66
1,431,927
May 27, 2026
465.80
467.50
459.55
460.15
458.85
8,326
May 26, 2026
468.25
472.70
463.30
465.15
463.84
29,218
May 25, 2026
469.50
472.45
458.00
462.60
461.29
22,005
May 22, 2026
469.30
472.00
460.65
462.85
461.54
44,494
May 21, 2026
467.05
473.95
464.45
470.25
468.92
32,935
May 20, 2026
471.95
475.00
462.90
467.30
465.98
31,574
May 19, 2026
470.00
479.00
461.30
471.10
469.77
69,530
May 18, 2026
454.45
469.85
453.55
466.20
464.88
135,031
May 15, 2026
471.65
471.65
452.90
454.35
453.07
40,491
May 14, 2026
465.00
485.00
465.00
467.80
466.48
125,539
May 13, 2026
476.95
477.70
462.00
463.55
462.24
34,978
May 12, 2026
485.15
486.30
470.05
478.50
477.15
102,370
May 11, 2026
460.10
490.50
454.00
482.50
481.14
279,457
May 8, 2026
468.20
469.90
456.70
458.00
456.71
59,730
May 7, 2026
452.80
477.10
450.35
469.40
468.08
387,408
May 6, 2026
457.00
458.45
439.60
450.35
449.08
140,071
May 5, 2026
483.10
483.10
449.50
451.55
450.28
204,317
May 4, 2026
465.05
491.45
453.30
477.50
476.15
490,775
Apr 30, 2026
430.55
518.45
430.55
467.90
466.58
4,114,734
Apr 29, 2026
441.55
443.75
430.35
432.05
430.83
24,192
Apr 28, 2026
443.85
445.65
434.35
440.00
438.76
798,610
Apr 27, 2026
429.55
440.75
421.50
437.90
436.66
344,538
Apr 24, 2026
430.05
430.05
417.75
421.20
420.01
29,702
Apr 23, 2026
431.80
442.00
427.05
428.35
427.14
31,250
Apr 22, 2026
448.75
449.50
430.00
435.85
434.62
34,324
Apr 21, 2026
439.95
451.00
434.60
443.50
442.25
58,808
Apr 20, 2026
442.95
443.35
433.45
436.55
435.32
25,046
Apr 17, 2026
437.95
441.50
431.00
435.70
434.47
70,278
Apr 16, 2026
417.15
439.45
417.15
434.70
433.47
373,447
Apr 15, 2026
408.00
419.00
405.40
413.25
412.08
221,916
Apr 13, 2026
397.05
403.75
392.00
402.95
401.81
48,245
Apr 10, 2026
395.00
411.50
395.00
404.75
403.61
60,405
Apr 9, 2026
403.55
405.00
390.85
393.55
392.44
27,387
Apr 8, 2026
402.95
402.95
396.00
399.15
398.02
586,647
Apr 7, 2026
394.65
402.40
389.90
390.85
389.75
1,479,600
Apr 6, 2026
398.05
400.90
380.00
399.50
398.37
43,273
Apr 2, 2026
395.65
395.65
380.35
390.95
389.85
46,438
Apr 1, 2026
395.10
404.45
390.45
396.35
395.23
454,645
Mar 30, 2026
405.25
410.00
387.85
390.25
389.15
119,255
Mar 27, 2026
415.30
426.00
403.00
414.05
412.88
84,095
Mar 25, 2026
399.40
423.05
399.40
419.10
417.92
77,981
Mar 24, 2026
398.10
406.00
395.05
398.90
397.77
50,750
Mar 23, 2026
407.05
414.25
396.45
398.05
396.93
16,782
Mar 20, 2026
418.65
418.65
409.80
414.65
413.48
25,080
Mar 19, 2026
416.20
418.40
406.25
407.90
406.75
222,875
Mar 18, 2026
407.75
426.35
407.75
419.50
418.32
13,843
Mar 17, 2026
408.85
415.00
407.70
410.65
409.49
36,484
Mar 16, 2026
422.10
425.95
405.85
410.30
409.14
98,389
Mar 13, 2026
404.10
427.90
404.10
421.15
419.96
375,766
Mar 12, 2026
404.00
408.40
396.25
404.10
402.96
9,639
Mar 11, 2026
406.15
416.35
405.60
407.50
406.35
23,426
Mar 10, 2026
397.00
411.40
397.00
409.85
408.69
40,095
Mar 9, 2026
397.40
399.55
387.35
398.85
397.72
30,306
Mar 6, 2026
403.60
408.85
398.10
399.15
398.02
10,833
Mar 5, 2026
401.30
404.35
397.65
403.55
402.41
14,928
Mar 4, 2026
405.60
407.95
399.55
400.35
399.22
48,688
Mar 2, 2026
381.05
416.35
381.05
413.20
412.03
49,288
Feb 27, 2026
425.50
427.10
418.30
422.35
421.16
51,441
Feb 26, 2026
430.20
438.80
424.30
425.60
424.40
875,724
Feb 25, 2026
434.65
440.65
430.95
433.50
432.28
34,914
Feb 24, 2026
446.60
448.05
435.50
437.35
436.12
24,989
Feb 23, 2026
447.70
448.25
436.65
447.30
446.04
28,050
Feb 20, 2026
435.85
444.40
435.50
442.60
441.35
187,061
Feb 19, 2026
433.75
441.35
432.20
438.35
437.11
62,237
Feb 18, 2026
430.45
438.10
428.50
433.20
431.98
81,182
Feb 17, 2026
438.35
438.35
430.90
433.05
431.83
313,449
Feb 16, 2026
458.35
458.35
432.85
435.00
433.77
27,334
Feb 13, 2026
444.00
444.05
426.85
434.55
433.32
1,280,644
Feb 12, 2026
456.00
456.05
440.00
445.65
444.39
27,390
Feb 11, 2026
450.05
460.05
450.00
455.20
453.92
37,149
Feb 10, 2026
457.05
461.75
450.45
452.80
451.52
23,670
Feb 9, 2026
449.00
456.95
448.35
455.55
454.26
28,402
Feb 6, 2026
458.00
458.00
439.45
447.95
446.69
31,030
Feb 5, 2026
472.60
473.15
457.50
460.25
458.95
28,571
Feb 4, 2026
477.80
477.80
470.00
472.05
470.72
46,370
Feb 3, 2026
500.90
500.90
474.45
477.75
476.40
67,970
Feb 2, 2026
465.75
470.50
455.60
468.05
466.73
29,272
Jan 30, 2026
467.45
479.55
467.45
473.70
472.36
49,838
Jan 29, 2026
497.95
497.95
469.60
472.90
471.57
41,739
Jan 28, 2026
485.15
490.05
476.10
480.20
478.84
41,975
Jan 27, 2026
534.55
537.60
482.55
488.75
487.37
670,458
Jan 23, 2026
579.85
597.55
539.05
542.55
541.02
104,402
Jan 22, 2026
601.05
608.00
587.05
592.15
590.48
14,324
Jan 21, 2026
604.60
610.30
595.50
600.85
599.15
18,572
Jan 20, 2026
621.05
627.00
602.90
605.50
603.79
129,342
Jan 19, 2026
621.25
628.60
620.00
625.80
624.03
10,113
Jan 16, 2026
625.85
635.40
625.45
627.15
625.38
22,690
Jan 15, 2026
630.00
630.00
630.00
630.00
628.22
-
Jan 14, 2026
628.25
632.85
626.75
630.00
628.22
172,667
Jan 13, 2026
632.50
635.55
621.60
630.60
628.82
54,234
Jan 12, 2026
624.10
635.55
619.90
634.15
632.36
13,575
Jan 9, 2026
632.70
635.75
619.25
627.25
625.48
32,177
Jan 8, 2026
658.00
659.10
631.20
632.95
631.16
24,652
Jan 7, 2026
656.85
678.00
652.20
656.80
654.95
42,219
Jan 6, 2026
653.95
659.70
650.45
655.25
653.40
4,840
Jan 5, 2026
656.15
664.50
652.85
654.95
653.10
8,444
Jan 2, 2026
641.95
660.00
641.95
658.10
656.24
4,091
Jan 1, 2026
649.25
650.50
642.75
649.60
647.77
6,558
Dec 31, 2025
644.85
654.00
641.65
650.90
649.06
8,416
Dec 30, 2025
653.00
653.00
638.80
643.75
641.93
4,798
Dec 29, 2025
654.70
659.70
651.75
654.25
652.40
9,020
Dec 26, 2025
643.80
656.65
643.80
654.25
652.40
7,254
Dec 24, 2025
661.75
661.75
651.25
653.95
652.10
8,376
Dec 23, 2025
657.45
661.20
655.85
658.45
656.59
4,273
Dec 22, 2025
654.00
663.00
651.90
658.45
656.59
10,659
Dec 19, 2025
663.65
665.00
644.70
654.25
652.40
6,461
Dec 18, 2025
645.05
661.00
641.60
656.25
654.40
7,744
Dec 17, 2025
645.35
653.15
642.45
646.20
644.38
4,442
Dec 16, 2025
659.95
659.95
643.00
645.50
643.68
4,212
Dec 15, 2025
647.00
661.45
646.40
660.15
658.29
6,025
Dec 12, 2025
640.10
652.85
640.00
646.35
644.53
5,616
Dec 11, 2025
624.55
643.50
624.55
640.35
638.54
12,680
Dec 10, 2025
627.80
634.30
626.55
629.65
627.87
9,265
Dec 9, 2025
628.70
634.95
623.75
627.15
625.38
4,802
Dec 8, 2025
636.50
639.45
626.60
631.85
630.07
6,589
Dec 5, 2025
641.00
643.10
631.35
639.00
637.20
9,817
Dec 4, 2025
638.40
644.80
632.70
642.40
640.59
10,673
Dec 3, 2025
638.80
643.70
631.90
635.80
634.01
8,556
Dec 2, 2025
635.20
646.85
634.95
635.95
634.16
9,080
Dec 1, 2025
650.05
650.05
639.55
644.55
642.73
17,035
Nov 28, 2025
640.50
651.80
636.65
648.85
647.02
26,584
Nov 27, 2025
649.00
649.00
639.00
640.50
638.69
11,921
Nov 26, 2025
641.15
648.80
640.80
647.00
645.17
17,518
Nov 25, 2025
644.75
644.75
638.40
642.35
640.54
19,470
Nov 24, 2025
628.45
646.20
628.45
639.85
638.04
40,236
Nov 21, 2025
631.05
639.70
627.10
629.50
627.72
7,538
Nov 20, 2025
638.70
638.70
631.00
634.50
632.71
8,816
Nov 19, 2025
637.15
644.80
631.10
634.95
633.16
7,562
Nov 18, 2025
651.95
652.00
641.30
642.80
640.99
26,835
Nov 17, 2025
672.60
672.60
650.00
651.60
649.76
9,954
Nov 14, 2025
670.00
670.00
650.75
654.15
652.30
8,137
Nov 13, 2025
659.55
672.55
659.55
661.80
659.93
26,962
Nov 12, 2025
649.00
667.10
641.00
663.65
661.78
35,141
Nov 11, 2025
630.75
655.50
630.75
645.40
643.58
141,431
Nov 10, 2025
606.45
632.60
606.45
630.00
628.22
26,000
Nov 7, 2025
613.05
621.75
608.65
616.55
614.81
949,289
Nov 6, 2025
638.55
652.80
617.00
620.90
619.15
626,616
Nov 4, 2025
632.65
659.00
632.65
646.20
644.38
41,189
Nov 3, 2025
653.65
660.45
653.00
657.75
655.89
21,439
