BSE - Delayed Quote
INR
Syncom Formulations (India) Limited (SYNCOMF.BO)
21.03
+0.16
(+0.77%)
At close: November 8 at 3:58:41 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 8, 2026
20.89
21.20
20.68
21.03
21.03
290,000
Nov 6, 2026
20.87
21.12
19.82
20.18
20.18
599,051
Nov 5, 2026
21.18
21.55
20.80
20.87
20.87
671,308
Nov 4, 2026
19.19
20.65
18.93
20.56
20.56
642,696
Nov 3, 2026
19.24
19.72
18.97
19.09
19.09
432,575
Nov 2, 2026
19.22
19.48
18.91
19.24
19.24
606,726
Oct 30, 2026
20.45
20.69
19.05
19.25
19.25
539,300
Oct 29, 2026
20.33
20.50
20.01
20.38
20.38
588,079
Oct 28, 2026
20.80
20.90
20.16
20.36
20.36
562,778
Oct 27, 2026
20.08
20.98
20.08
20.66
20.66
400,528
Oct 26, 2026
21.05
21.50
19.93
20.03
20.03
880,683
Oct 23, 2026
22.03
22.03
20.41
21.21
21.21
1,116,904
Oct 22, 2026
22.07
23.17
21.25
21.84
21.84
1,422,374
Oct 21, 2026
21.42
22.33
21.22
22.07
22.07
1,130,207
Oct 19, 2026
21.98
22.16
21.32
21.42
21.42
511,377
Oct 16, 2026
21.66
22.40
21.50
21.92
21.92
525,977
Oct 15, 2026
22.41
22.47
21.30
21.54
21.54
574,965
Oct 14, 2026
22.18
23.28
22.09
22.47
22.47
553,351
Oct 13, 2026
23.27
23.27
21.76
22.28
22.28
1,137,093
Oct 12, 2026
23.32
23.96
22.40
23.20
23.20
971,394
Oct 9, 2026
23.69
24.18
22.09
23.26
23.26
1,214,473
Oct 8, 2026
25.01
25.18
23.30
23.58
23.58
1,306,242
Oct 7, 2026
23.14
25.49
23.10
24.95
24.95
3,133,478
Oct 6, 2026
23.27
23.79
22.80
23.24
23.24
1,108,709
Oct 5, 2026
23.11
24.68
22.82
23.12
23.12
1,917,059
Oct 1, 2026
24.87
25.05
22.79
23.97
23.97
3,368,456
Sep 30, 2026
27.44
27.53
24.51
25.22
25.22
7,576,689
Sep 29, 2026
22.36
26.64
22.06
26.32
26.32
8,405,301
Sep 28, 2026
20.06
23.44
20.06
22.20
22.20
3,949,961
Sep 25, 2026
20.10
20.36
19.58
20.06
20.06
520,143
Sep 24, 2026
19.99
20.73
19.83
20.09
20.09
880,552
Sep 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
20.41
20.61
19.80
20.03
20.03
574,559
Sep 22, 2026
19.94
21.00
19.94
20.40
20.30
659,288
Sep 21, 2026
20.12
20.50
19.63
19.80
19.70
349,396
Sep 18, 2026
18.80
20.25
18.80
20.02
19.92
788,788
Sep 17, 2026
18.41
19.09
18.16
18.80
18.71
454,066
Sep 16, 2026
18.53
18.89
16.64
18.41
18.32
1,305,662
Sep 15, 2026
19.67
19.75
18.45
18.54
18.45
566,891
Sep 11, 2026
18.96
20.05
18.52
19.51
19.41
1,050,541
Sep 10, 2026
20.22
20.30
19.10
19.33
19.24
880,617
Sep 9, 2026
21.01
21.27
20.06
20.15
20.05
685,719
Sep 8, 2026
20.31
21.50
20.31
20.98
20.88
864,759
Sep 7, 2026
20.48
20.56
19.75
20.27
20.17
876,845
Sep 4, 2026
21.05
21.76
20.02
20.56
20.46
1,506,130
Sep 3, 2026
21.56
22.52
20.66
21.30
21.20
2,157,874
Sep 2, 2026
19.90
21.62
19.70
21.39
21.29
2,304,395
Sep 1, 2026
19.53
20.17
18.80
20.07
19.97
1,736,562
Aug 31, 2026
19.50
19.90
19.17
19.48
19.38
1,854,620
Aug 28, 2026
17.64
20.35
17.35
19.46
19.36
4,079,564
Aug 27, 2026
17.19
18.31
17.19
17.35
17.26
782,351
Aug 26, 2026
17.79
17.79
16.86
17.03
16.95
407,056
Aug 25, 2026
17.28
18.13
16.82
17.55
17.46
915,690
Aug 24, 2026
16.28
17.60
16.28
17.21
17.13
1,848,492
Aug 21, 2026
14.12
16.54
14.12
16.14
16.06
1,139,452
Aug 20, 2026
15.35
15.80
15.35
15.48
15.40
246,651
Aug 19, 2026
15.57
15.65
15.15
15.35
15.27
260,158
Aug 18, 2026
15.33
15.93
15.25
15.57
15.49
516,584
Aug 17, 2026
14.96
15.38
14.96
15.21
15.14
561,694
Aug 14, 2026
15.39
15.62
14.86
14.92
14.85
281,213
Aug 13, 2026
15.23
15.88
15.15
15.23
15.16
581,007
Aug 12, 2026
15.50
17.16
15.25
15.88
15.80
3,532,796
Aug 11, 2026
14.54
14.89
14.15
14.54
14.47
653,076
Aug 10, 2026
13.49
14.98
13.45
14.40
14.33
843,414
Aug 7, 2026
13.08
13.49
13.08
13.44
13.37
225,561
Aug 6, 2026
13.06
13.60
13.06
13.19
13.13
165,846
Aug 5, 2026
13.49
13.62
13.29
13.35
13.28
171,762
Aug 4, 2026
13.16
13.40
12.90
13.28
13.21
241,250
Aug 3, 2026
13.25
13.43
13.00
13.16
13.10
275,575
Jul 31, 2026
13.02
13.19
12.85
13.15
13.09
58,039
Jul 30, 2026
13.10
13.25
12.99
13.03
12.97
127,981
Jul 29, 2026
12.90
13.25
12.90
13.21
13.15
56,376
Jul 28, 2026
13.10
13.24
12.90
12.94
12.88
122,243
Jul 27, 2026
13.04
13.40
13.04
13.19
13.13
117,746
Jul 24, 2026
13.15
13.23
12.80
13.10
13.04
98,753
Jul 23, 2026
13.18
13.30
13.03
13.13
13.07
81,503
Jul 22, 2026
13.64
13.64
13.14
13.18
13.12
84,381
Jul 21, 2026
13.50
13.65
13.45
13.55
13.48
71,618
Jul 20, 2026
13.49
13.63
13.40
13.54
13.47
120,269
Jul 17, 2026
13.65
13.65
13.30
13.49
13.42
275,578
Jul 16, 2026
13.80
14.00
13.67
13.73
13.66
242,057
Jul 15, 2026
13.77
13.98
13.73
13.83
13.76
103,641
Jul 14, 2026
13.94
14.00
13.64
13.76
13.69
158,011
Jul 13, 2026
14.11
14.17
13.89
13.94
13.87
165,750
Jul 10, 2026
14.03
14.50
14.03
14.18
14.11
304,563
Jul 9, 2026
13.58
14.05
13.58
14.01
13.94
172,753
Jul 8, 2026
13.90
13.98
13.48
13.67
13.60
200,060
Jul 7, 2026
13.91
14.24
13.82
13.88
13.81
209,109
Jul 6, 2026
14.09
14.25
13.87
13.99
13.92
130,625
Jul 3, 2026
14.35
14.37
14.09
14.23
14.16
252,062
Jul 2, 2026
14.32
14.75
14.21
14.25
14.18
277,034
Jul 1, 2026
14.43
14.60
14.24
14.42
14.35
247,229
Jun 30, 2026
13.89
14.50
13.89
14.25
14.18
337,194
Jun 29, 2026
13.86
14.56
13.86
13.94
13.87
542,071
Jun 25, 2026
13.93
14.00
13.85
13.90
13.83
187,277
Jun 24, 2026
13.99
14.13
13.90
13.95
13.88
123,162
Jun 23, 2026
14.04
14.20
13.82
13.87
13.80
232,332
Jun 22, 2026
14.15
14.22
13.94
13.99
13.92
312,932
Jun 19, 2026
13.84
14.13
13.84
13.98
13.91
196,547
Jun 18, 2026
14.29
14.29
13.90
13.99
13.92
151,640
Jun 17, 2026
14.40
14.53
14.14
14.21
14.14
243,006
Jun 16, 2026
14.49
14.66
14.26
14.33
14.26
241,080
Jun 15, 2026
14.70
14.80
14.42
14.48
14.41
237,883
Jun 12, 2026
13.97
14.35
13.97
14.29
14.22
143,598
Jun 11, 2026
14.16
14.16
13.70
13.88
13.81
249,607
Jun 10, 2026
14.35
14.75
14.02
14.12
14.05
259,948
Jun 9, 2026
14.10
14.68
14.10
14.58
14.51
155,509
Jun 8, 2026
14.31
14.64
14.08
14.15
14.08
202,658
Jun 5, 2026
14.57
14.85
14.41
14.50
14.43
118,672
Jun 4, 2026
14.44
14.85
14.44
14.57
14.50
104,887
Jun 3, 2026
14.86
14.95
14.45
14.67
14.60
255,504
Jun 2, 2026
14.78
15.10
14.40
14.94
14.87
341,430
Jun 1, 2026
14.99
15.40
14.70
14.78
14.71
637,203
May 29, 2026
15.39
15.65
14.91
15.03
14.96
443,996
May 27, 2026
16.09
16.40
15.55
15.62
15.54
385,358
May 26, 2026
15.92
16.39
15.90
16.02
15.94
554,619
May 25, 2026
14.63
16.51
14.57
15.84
15.76
1,398,444
May 22, 2026
14.36
14.53
14.15
14.39
14.32
326,279
May 21, 2026
14.13
14.69
14.11
14.27
14.20
180,123
May 20, 2026
13.93
14.33
13.93
14.10
14.03
173,030
May 19, 2026
15.49
15.49
13.83
14.19
14.12
152,515
May 18, 2026
13.69
14.11
13.38
13.91
13.84
228,506
May 15, 2026
13.87
13.95
13.61
13.65
13.58
103,148
May 14, 2026
13.82
14.14
13.60
13.81
13.74
131,419
May 13, 2026
13.33
13.95
13.33
13.75
13.68
421,162
May 12, 2026
14.20
14.29
13.55
13.60
13.53
401,042
May 11, 2026
14.65
14.85
14.25
14.40
14.33
317,072
May 8, 2026
14.95
15.19
14.60
14.71
14.64
190,735
May 7, 2026
14.36
15.07
14.25
14.95
14.88
363,036
May 6, 2026
14.06
14.50
14.06
14.37
14.30
290,988
May 5, 2026
13.69
14.77
13.69
14.06
13.99
315,446
May 4, 2026
13.84
14.05
13.70
13.79
13.72
251,354
Apr 30, 2026
13.77
13.94
13.53
13.73
13.66
108,523
Apr 29, 2026
13.88
14.11
13.65
13.77
13.70
239,951
Apr 28, 2026
13.74
14.14
13.74
13.95
13.88
209,688
Apr 27, 2026
13.55
14.10
13.53
14.05
13.98
133,093
Apr 24, 2026
13.81
14.03
13.39
13.46
13.39
218,303
Apr 23, 2026
13.99
14.14
13.70
13.89
13.82
190,999
Apr 22, 2026
13.53
13.95
13.53
13.77
13.70
219,752
Apr 21, 2026
13.70
13.88
13.62
13.66
13.59
276,772
Apr 20, 2026
14.39
14.39
13.47
13.65
13.58
436,000
Apr 17, 2026
13.92
14.45
13.76
14.34
14.27
604,963
Apr 16, 2026
13.80
14.16
13.74
13.95
13.88
183,556
Apr 15, 2026
13.75
13.85
13.57
13.80
13.73
440,530
Apr 13, 2026
12.54
13.56
12.54
13.37
13.30
482,737
Apr 10, 2026
13.04
13.90
13.04
13.58
13.51
448,241
Apr 9, 2026
13.30
13.41
12.81
13.00
12.94
326,530
Apr 8, 2026
13.40
13.40
12.69
13.11
13.05
524,772
Apr 7, 2026
11.87
12.41
11.66
12.25
12.19
218,624
Apr 6, 2026
11.53
11.78
11.13
11.73
11.67
258,766
Apr 2, 2026
11.01
11.46
10.72
11.30
11.24
431,126
Apr 1, 2026
10.40
11.30
10.40
11.19
11.14
365,119
Mar 30, 2026
10.62
10.89
10.21
10.30
10.25
569,625
Mar 27, 2026
11.56
11.56
10.91
10.95
10.90
406,610
Mar 25, 2026
11.36
11.79
11.36
11.56
11.50
248,087
Mar 24, 2026
11.75
11.75
11.05
11.38
11.32
298,469
Mar 23, 2026
11.73
11.74
11.13
11.24
11.18
357,400
Mar 20, 2026
11.62
12.03
11.62
11.80
11.74
146,520
Mar 19, 2026
11.82
11.95
11.64
11.73
11.67
165,773
Mar 18, 2026
11.84
12.15
11.69
11.95
11.89
277,680
Mar 17, 2026
11.62
12.10
11.50
11.62
11.56
212,039
Mar 16, 2026
12.05
12.11
11.67
11.82
11.76
304,914
Mar 13, 2026
12.20
12.31
11.94
12.08
12.02
173,194
Mar 12, 2026
12.45
12.60
12.06
12.38
12.32
88,954
Mar 11, 2026
12.68
12.68
12.27
12.41
12.35
147,042
Mar 10, 2026
12.10
12.30
11.93
12.27
12.21
86,515
Mar 9, 2026
11.91
11.99
11.53
11.86
11.80
196,856
Mar 6, 2026
12.00
12.22
11.95
12.00
11.94
170,876
Mar 5, 2026
12.01
12.39
11.88
12.08
12.02
198,652
Mar 4, 2026
12.00
12.22
11.91
12.12
12.06
216,206
Mar 2, 2026
12.09
12.54
11.36
12.29
12.23
213,795
Feb 27, 2026
12.94
12.98
12.67
12.77
12.71
81,025
Feb 26, 2026
12.66
13.04
12.60
12.84
12.78
179,775
Feb 25, 2026
12.87
13.13
12.61
12.75
12.69
107,548
Feb 24, 2026
13.17
13.31
12.50
12.77
12.71
148,216
Feb 23, 2026
13.16
13.49
13.05
13.32
13.25
102,693
Feb 20, 2026
13.06
13.18
13.00
13.12
13.06
86,938
Feb 19, 2026
13.45
13.61
13.07
13.11
13.05
169,460
Feb 18, 2026
13.45
13.78
13.41
13.62
13.55
246,680
Feb 17, 2026
13.41
13.78
13.33
13.70
13.63
176,175
Feb 16, 2026
13.99
13.99
13.35
13.56
13.49
239,736
Feb 13, 2026
14.58
14.58
13.74
14.02
13.95
403,851
Feb 12, 2026
14.50
14.50
14.00
14.24
14.17
190,224
Feb 11, 2026
14.49
14.49
14.06
14.20
14.13
201,407
Feb 10, 2026
14.54
14.87
14.32
14.36
14.29
180,497
Feb 9, 2026
14.00
14.50
13.82
14.34
14.27
223,540
Feb 6, 2026
13.59
13.68
13.23
13.55
13.48
103,366
Feb 5, 2026
14.30
14.30
13.52
13.60
13.53
148,449
Feb 4, 2026
13.69
14.10
13.34
14.05
13.98
230,650
Feb 3, 2026
13.65
13.65
13.20
13.39
13.32
227,300
Feb 2, 2026
13.88
13.91
12.70
13.00
12.94
288,678
Jan 30, 2026
12.11
12.98
12.11
12.87
12.81
196,970
Jan 29, 2026
12.82
12.90
12.27
12.59
12.53
185,033
Jan 28, 2026
11.74
12.69
11.74
12.56
12.50
198,143
Jan 27, 2026
11.85
12.00
11.64
11.88
11.82
191,165
Jan 23, 2026
12.58
12.58
11.85
12.00
11.94
151,629
Jan 22, 2026
11.85
12.39
11.52
12.21
12.15
201,699
Jan 21, 2026
11.89
12.28
11.65
11.76
11.70
378,095
Jan 20, 2026
12.94
12.94
12.12
12.19
12.13
212,530
Jan 19, 2026
12.96
12.98
12.61
12.66
12.60
199,171
Jan 16, 2026
12.87
13.13
12.87
12.97
12.91
273,699
Jan 14, 2026
13.00
13.09
12.81
12.95
12.89
127,072
Jan 13, 2026
13.17
13.30
12.96
13.04
12.98
175,243
Jan 12, 2026
13.01
13.20
12.78
13.14
13.08
637,414
Jan 9, 2026
13.42
13.55
13.09
13.13
13.07
224,627
Jan 8, 2026
13.87
13.99
13.51
13.55
13.48
172,821
Jan 7, 2026
13.74
14.10
13.74
13.98
13.91
179,608
Jan 6, 2026
14.32
14.33
13.85
13.90
13.83
173,742
Jan 5, 2026
14.54
14.58
14.13
14.17
14.10
226,630
Jan 2, 2026
14.20
14.52
14.11
14.47
14.40
238,494
Jan 1, 2026
14.31
14.31
14.05
14.11
14.04
85,218
Dec 31, 2025
14.50
14.50
14.11
14.27
14.20
109,040
Dec 30, 2025
14.18
14.44
14.04
14.09
14.02
140,018
Dec 29, 2025
14.38
14.48
14.10
14.17
14.10
180,213
Dec 26, 2025
14.40
14.68
14.40
14.43
14.36
193,404
Dec 24, 2025
14.95
15.35
14.62
14.68
14.61
187,706
Dec 23, 2025
14.95
14.97
14.71
14.87
14.80
107,547
Dec 22, 2025
14.34
14.92
14.34
14.79
14.72
142,699
Dec 19, 2025
14.26
14.57
14.26
14.52
14.45
81,841
Dec 18, 2025
14.51
14.64
14.33
14.39
14.32
163,661
Dec 17, 2025
15.13
15.13
14.60
14.65
14.58
82,724
Dec 16, 2025
14.89
15.00
14.70
14.84
14.77
116,746
Dec 15, 2025
14.65
15.05
14.65
15.02
14.95
111,786
Dec 12, 2025
14.77
15.03
14.77
14.92
14.85
168,792
Dec 11, 2025
15.06
15.11
14.86
14.94
14.87
79,375
Dec 10, 2025
15.21
15.30
14.90
14.99
14.92
65,627
Dec 9, 2025
14.66
15.22
14.50
15.18
15.11
176,405
Dec 8, 2025
15.00
15.38
14.65
14.86
14.79
216,219
Dec 5, 2025
15.32
15.38
15.06
15.11
15.04
112,765
Dec 4, 2025
15.39
15.48
15.24
15.32
15.24
104,603
Dec 3, 2025
15.50
15.76
15.28
15.36
15.28
206,294
Dec 2, 2025
15.51
15.59
15.35
15.47
15.39
108,261
Dec 1, 2025
17.91
17.91
15.46
15.62
15.54
188,074
Nov 28, 2025
15.84
15.92
15.57
15.64
15.56
131,404
Nov 27, 2025
15.90
15.96
15.60
15.63
15.55
78,039
Nov 26, 2025
15.85
15.91
15.69
15.72
15.64
82,228
Nov 25, 2025
15.51
15.78
15.35
15.62
15.54
153,283
Nov 24, 2025
15.62
16.03
15.42
15.45
15.37
160,509
Nov 21, 2025
15.90
16.03
15.80
15.86
15.78
73,078
Nov 20, 2025
16.15
16.16
15.80
15.99
15.91
188,603
Nov 19, 2025
15.52
16.30
15.52
16.10
16.02
77,164
Nov 18, 2025
16.56
16.71
16.29
16.38
16.30
82,543
Nov 17, 2025
16.41
17.09
16.41
16.59
16.51
161,587
Nov 14, 2025
16.77
16.89
16.38
16.57
16.49
161,072
Nov 13, 2025
16.75
17.26
16.53
16.67
16.59
311,019
Nov 12, 2025
16.02
16.52
16.02
16.41
16.33
210,425
Nov 11, 2025
15.77
16.23
15.77
16.01
15.93
89,152
Nov 10, 2025
15.77
16.22
15.77
16.11
16.03
123,339
Nov 7, 2025
16.10
16.28
15.91
16.07
15.99
175,987
Nov 6, 2025
16.35
16.40
16.04
16.10
16.02
187,132
