NSE - Delayed Quote
INR
Syngene International Limited (SYNGENE.NS)
402.70
+4.10
(+1.03%)
At close: October 30 at 3:29:48 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
Oct 30, 2026
397.35
410.25
391.60
402.70
402.70
1,650,487
Oct 29, 2026
413.00
414.70
396.00
398.60
398.60
3,512,687
Oct 28, 2026
386.00
418.85
374.25
410.85
410.85
32,965,479
Oct 27, 2026
362.00
372.95
358.75
366.20
366.20
887,125
Oct 26, 2026
365.85
371.20
358.25
359.85
359.85
1,040,080
Oct 23, 2026
370.00
373.25
361.60
366.85
366.85
444,231
Oct 22, 2026
372.75
378.60
366.70
372.50
372.50
448,590
Oct 21, 2026
394.15
405.40
374.10
376.45
376.45
569,207
Oct 19, 2026
382.50
402.00
382.50
397.50
397.50
1,709,879
Oct 16, 2026
385.00
390.00
382.50
386.10
386.10
358,384
Oct 15, 2026
390.55
397.90
382.40
384.20
384.20
847,215
Oct 14, 2026
382.00
394.15
378.25
390.50
390.50
1,002,583
Oct 13, 2026
374.05
381.00
366.15
379.55
379.55
633,750
Oct 12, 2026
358.50
376.80
353.95
371.95
371.95
3,710,843
Oct 9, 2026
346.10
351.95
344.45
347.40
347.40
379,586
Oct 8, 2026
363.70
363.70
345.20
346.00
346.00
333,710
Oct 7, 2026
362.00
362.00
357.80
360.30
360.30
414,606
Oct 6, 2026
357.40
364.00
355.55
363.20
363.20
319,188
Oct 5, 2026
361.00
364.45
355.55
357.40
357.40
327,748
Oct 1, 2026
365.30
365.30
353.30
361.30
361.30
530,462
Sep 30, 2026
367.20
373.30
363.10
365.30
365.30
345,192
Sep 29, 2026
376.00
376.95
365.00
367.20
367.20
582,282
Sep 28, 2026
380.00
380.00
374.00
376.00
376.00
271,472
Sep 25, 2026
380.35
381.85
376.95
378.70
378.70
177,820
Sep 24, 2026
380.00
384.90
378.10
380.35
380.35
230,354
Sep 23, 2026
379.40
386.85
375.15
381.85
381.85
369,046
Sep 22, 2026
385.15
385.85
373.60
377.50
377.50
422,362
Sep 21, 2026
369.95
387.05
360.40
385.15
385.15
3,622,808
Sep 18, 2026
379.10
384.00
366.65
369.05
369.05
2,498,133
Sep 17, 2026
380.10
381.50
376.10
380.20
380.20
160,993
Sep 16, 2026
376.10
382.40
374.20
380.10
380.10
267,759
Sep 15, 2026
382.95
383.80
377.25
378.85
378.85
337,576
Sep 11, 2026
383.25
383.60
375.55
382.65
382.65
373,196
Sep 10, 2026
390.00
390.00
383.00
384.00
384.00
187,712
Sep 9, 2026
386.80
388.60
382.60
386.80
386.80
358,624
Sep 8, 2026
389.30
390.65
383.50
387.55
387.55
482,134
Sep 7, 2026
395.00
396.30
387.25
389.30
389.30
444,340
Sep 4, 2026
399.70
403.15
394.30
395.60
395.60
522,372
Sep 3, 2026
398.80
403.00
397.00
400.80
400.80
375,233
Sep 2, 2026
400.00
403.95
397.10
398.60
398.60
593,732
Sep 1, 2026
402.00
403.00
397.05
402.05
402.05
632,620
Aug 31, 2026
406.50
407.70
398.80
400.75
400.75
493,962
Aug 28, 2026
415.00
417.90
402.70
403.40
403.40
293,096
Aug 27, 2026
412.90
418.50
407.60
413.80
413.80
479,502
Aug 26, 2026
409.00
419.50
407.00
411.15
411.15
567,950
Aug 25, 2026
398.55
407.00
396.25
406.40
406.40
399,141
Aug 24, 2026
407.10
407.10
397.15
398.55
398.55
268,563
Aug 21, 2026
395.70
411.75
395.70
407.25
407.25
953,583
Aug 20, 2026
400.00
402.85
394.90
395.50
395.50
1,883,583
Aug 19, 2026
403.50
404.80
395.00
396.85
396.85
366,481
Aug 18, 2026
404.55
408.90
402.30
404.10
404.10
335,081
Aug 17, 2026
401.55
404.70
397.05
403.00
403.00
306,199
Aug 14, 2026
401.20
402.75
397.50
401.45
401.45
497,308
Aug 13, 2026
412.70
412.80
400.00
401.30
401.30
810,276
Aug 12, 2026
410.00
411.80
403.80
408.65
408.65
591,399
Aug 11, 2026
404.90
408.00
402.00
407.25
407.25
405,459
Aug 10, 2026
403.50
404.80
394.75
402.60
402.60
1,885,130
Aug 7, 2026
399.20
412.20
397.85
403.70
403.70
2,260,564
Aug 6, 2026
408.90
409.85
393.35
399.75
399.75
806,023
Aug 5, 2026
412.00
413.90
406.20
406.95
406.95
541,762
Aug 4, 2026
403.00
412.50
398.90
410.20
410.20
925,377
Aug 3, 2026
386.50
403.70
384.00
402.20
402.20
1,674,593
Jul 31, 2026
399.00
399.00
383.25
385.90
385.90
3,061,579
Jul 30, 2026
391.00
405.00
375.25
399.20
399.20
14,967,558
Jul 29, 2026
412.90
417.50
406.00
414.25
414.25
1,219,638
Jul 28, 2026
414.00
414.25
404.60
409.15
409.15
727,739
Jul 27, 2026
410.00
415.95
403.80
413.85
413.85
530,732
Jul 24, 2026
402.00
408.25
399.00
406.65
406.65
777,845
Jul 23, 2026
405.25
407.00
399.40
403.25
403.25
730,129
Jul 22, 2026
415.25
415.40
404.55
406.40
406.40
783,812
Jul 21, 2026
417.00
417.80
412.05
413.25
413.25
1,633,962
Jul 20, 2026
417.45
420.00
410.80
417.60
417.60
1,075,027
Jul 17, 2026
420.90
420.90
410.10
417.45
417.45
487,906
Jul 16, 2026
420.50
426.90
416.60
419.40
419.40
786,042
Jul 15, 2026
420.00
423.45
417.95
420.50
420.50
376,645
Jul 14, 2026
421.00
432.00
416.50
419.45
419.45
1,810,422
Jul 13, 2026
418.45
422.35
416.00
420.35
420.35
538,680
Jul 10, 2026
417.60
423.85
415.40
420.35
420.35
627,063
Jul 9, 2026
413.55
426.05
409.00
415.40
415.40
1,345,366
Jul 8, 2026
420.55
426.00
406.40
411.60
411.60
1,025,191
Jul 7, 2026
431.25
431.25
421.10
422.70
422.70
1,025,662
Jul 6, 2026
444.00
444.00
423.00
430.25
430.25
1,416,764
Jul 3, 2026
443.80
449.95
439.10
440.00
440.00
1,028,791
Jul 2, 2026
434.90
443.00
432.20
439.90
439.90
581,331
Jul 1, 2026
443.00
443.00
426.35
431.55
431.55
1,036,500
Jun 30, 2026
437.90
442.15
434.50
439.50
439.50
727,414
Jun 29, 2026
436.00
445.95
431.50
434.15
434.15
801,376
Jun 25, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
443.00
447.00
435.00
436.50
436.50
880,472
Jun 24, 2026
439.25
444.75
435.15
442.95
441.70
611,996
Jun 23, 2026
445.40
454.50
434.15
436.00
434.77
913,377
Jun 22, 2026
442.70
448.95
439.40
443.40
442.15
1,124,969
Jun 19, 2026
439.10
445.95
436.30
440.75
439.51
761,776
Jun 18, 2026
449.30
449.30
438.00
440.30
439.06
617,334
Jun 17, 2026
453.10
457.95
447.00
448.30
447.03
346,012
Jun 16, 2026
454.95
455.00
449.50
453.10
451.82
553,671
Jun 15, 2026
462.75
463.80
451.30
453.50
452.22
683,760
Jun 12, 2026
455.00
460.00
449.00
458.55
457.26
637,719
Jun 11, 2026
452.00
459.35
446.40
447.95
446.69
713,325
Jun 10, 2026
446.60
462.15
446.20
454.65
453.37
1,532,282
Jun 9, 2026
455.10
458.80
442.25
444.30
443.05
1,234,725
Jun 8, 2026
434.00
458.65
432.55
449.50
448.23
5,661,744
Jun 5, 2026
436.95
442.70
433.00
434.25
433.02
289,147
Jun 4, 2026
435.10
442.30
434.00
435.55
434.32
239,834
Jun 3, 2026
444.00
444.00
432.15
438.10
436.86
319,473
Jun 2, 2026
444.05
447.55
435.85
440.85
439.61
518,108
Jun 1, 2026
443.00
451.35
439.35
448.00
446.74
642,087
May 29, 2026
460.40
464.15
436.05
442.00
440.75
942,298
May 27, 2026
467.90
467.90
459.00
460.40
459.10
1,278,726
May 26, 2026
463.00
472.75
463.00
465.25
463.94
383,489
May 25, 2026
467.00
472.00
458.45
462.40
461.10
878,441
May 22, 2026
471.95
472.15
460.25
461.85
460.55
476,765
May 21, 2026
473.00
473.80
464.35
470.20
468.87
370,003
May 20, 2026
471.10
475.20
461.75
466.05
464.73
615,295
May 19, 2026
466.45
479.10
461.25
471.35
470.02
1,286,161
May 18, 2026
454.80
469.55
453.75
466.30
464.98
1,266,290
May 15, 2026
472.75
472.75
452.50
454.05
452.77
1,005,028
May 14, 2026
466.95
485.10
464.10
467.95
466.63
1,383,625
May 13, 2026
478.00
478.75
462.00
463.25
461.94
750,662
May 12, 2026
486.25
486.25
470.00
478.75
477.40
2,171,349
May 11, 2026
455.00
490.70
453.40
482.50
481.14
5,131,483
May 8, 2026
466.60
469.90
456.15
458.10
456.81
650,201
May 7, 2026
454.00
477.00
450.15
467.35
466.03
4,928,477
May 6, 2026
455.95
459.55
439.50
450.10
448.83
2,590,478
May 5, 2026
480.85
480.85
449.10
451.40
450.13
2,900,571
May 4, 2026
467.35
492.25
453.60
477.35
476.00
4,350,079
Apr 30, 2026
431.95
518.55
429.90
467.65
466.33
59,274,654
Apr 29, 2026
440.25
443.95
429.90
432.15
430.93
631,442
Apr 28, 2026
435.00
445.60
434.10
440.25
439.01
816,861
Apr 27, 2026
423.00
440.90
421.25
437.95
436.71
647,938
Apr 24, 2026
430.00
432.55
417.45
421.20
420.01
648,016
Apr 23, 2026
431.00
442.40
427.00
428.35
427.14
848,945
Apr 22, 2026
448.00
449.70
430.00
435.95
434.72
744,277
Apr 21, 2026
436.00
450.95
434.85
444.65
443.40
997,805
Apr 20, 2026
440.00
443.50
433.15
436.45
435.22
445,933
Apr 17, 2026
438.90
441.50
430.80
436.60
435.37
539,138
Apr 16, 2026
417.95
439.25
417.95
434.70
433.47
1,464,476
Apr 15, 2026
407.40
418.30
405.00
415.00
413.83
935,725
Apr 13, 2026
400.00
403.90
391.75
402.85
401.71
510,598
Apr 10, 2026
399.00
411.80
395.10
404.65
403.51
2,567,574
Apr 9, 2026
402.40
405.40
390.25
393.10
391.99
936,022
Apr 8, 2026
399.45
402.40
395.65
399.05
397.92
1,758,813
Apr 7, 2026
400.00
402.30
390.00
390.90
389.80
1,505,794
Apr 6, 2026
391.10
400.60
380.00
399.40
398.27
935,572
Apr 2, 2026
392.55
393.20
380.05
391.10
390.00
535,801
Apr 1, 2026
395.05
404.50
390.45
396.40
395.28
1,377,179
Mar 30, 2026
408.00
410.00
387.60
389.90
388.80
3,055,190
Mar 27, 2026
419.00
426.15
402.75
415.60
414.43
4,019,947
Mar 25, 2026
402.00
423.30
402.00
418.75
417.57
2,747,812
Mar 24, 2026
402.50
406.15
395.05
398.85
397.72
908,836
Mar 23, 2026
408.80
414.70
396.00
397.85
396.73
728,256
Mar 20, 2026
407.85
417.80
407.85
414.75
413.58
1,084,878
Mar 19, 2026
415.00
419.80
406.25
407.85
406.70
575,439
Mar 18, 2026
412.10
426.35
412.10
419.85
418.67
894,457
Mar 17, 2026
409.50
415.30
407.80
411.05
409.89
818,059
Mar 16, 2026
424.35
426.20
405.45
410.15
408.99
1,806,446
Mar 13, 2026
405.90
428.00
405.00
420.85
419.66
9,786,652
Mar 12, 2026
407.30
408.60
396.20
404.10
402.96
632,047
Mar 11, 2026
409.00
416.85
405.50
408.15
407.00
614,892
Mar 10, 2026
398.10
411.45
398.10
409.30
408.14
675,580
Mar 9, 2026
396.60
400.40
387.05
398.65
397.53
809,950
Mar 6, 2026
403.70
407.45
398.00
399.70
398.57
498,160
Mar 5, 2026
402.05
405.00
397.50
403.70
402.56
614,262
Mar 4, 2026
409.90
409.90
399.65
400.70
399.57
846,689
Mar 2, 2026
413.15
416.65
405.35
412.25
411.09
1,403,365
Feb 27, 2026
425.00
427.25
418.10
422.20
421.01
870,034
Feb 26, 2026
434.10
439.85
424.55
425.90
424.70
1,977,089
Feb 25, 2026
437.15
440.60
430.65
433.60
432.38
1,063,281
Feb 24, 2026
446.95
447.85
434.65
437.10
435.87
651,929
Feb 23, 2026
445.60
448.65
436.60
446.95
445.69
1,085,448
Feb 20, 2026
438.00
444.50
435.50
442.70
441.45
1,620,743
Feb 19, 2026
435.60
441.60
431.75
438.20
436.96
1,609,859
Feb 18, 2026
436.65
438.55
428.25
433.15
431.93
1,839,096
Feb 17, 2026
436.05
437.10
430.65
432.90
431.68
721,200
Feb 16, 2026
437.05
446.00
432.80
435.05
433.82
853,243
Feb 13, 2026
443.55
443.55
426.50
434.35
433.12
1,227,781
Feb 12, 2026
457.30
457.30
440.00
446.35
445.09
1,271,668
Feb 11, 2026
452.45
460.50
449.80
455.10
453.82
3,094,409
Feb 10, 2026
459.00
461.90
450.40
452.80
451.52
1,212,306
Feb 9, 2026
449.00
456.95
448.55
455.50
454.21
983,116
Feb 6, 2026
457.25
458.00
439.00
447.65
446.39
1,648,109
Feb 5, 2026
473.15
475.00
457.00
459.50
458.20
1,127,623
Feb 4, 2026
477.70
477.95
469.00
472.60
471.27
721,280
Feb 3, 2026
512.95
512.95
474.55
478.00
476.65
1,991,438
Feb 2, 2026
467.10
470.90
455.50
467.75
466.43
1,057,493
Jan 30, 2026
468.50
479.60
467.70
473.45
472.11
1,064,162
Jan 29, 2026
482.00
483.85
469.60
472.70
471.37
840,398
Jan 28, 2026
482.90
490.65
476.15
480.30
478.94
1,783,290
Jan 27, 2026
530.00
538.50
481.35
489.70
488.32
6,309,793
Jan 23, 2026
563.00
597.95
539.10
543.80
542.27
4,138,289
Jan 22, 2026
606.65
609.00
588.00
592.60
590.93
982,067
Jan 21, 2026
606.00
610.55
595.10
600.85
599.15
579,111
Jan 20, 2026
622.50
625.75
603.30
606.00
604.29
1,044,681
Jan 19, 2026
622.10
628.75
619.95
625.50
623.73
265,384
Jan 16, 2026
625.95
635.65
625.00
627.10
625.33
332,682
Jan 15, 2026
629.50
629.50
629.50
629.50
627.72
-
Jan 14, 2026
630.10
633.05
626.40
629.50
627.72
349,627
Jan 13, 2026
632.00
636.35
621.35
630.10
628.32
536,398
Jan 12, 2026
625.70
635.45
619.85
633.80
632.01
567,837
Jan 9, 2026
632.90
636.00
619.30
626.90
625.13
944,886
Jan 8, 2026
656.95
659.25
630.75
632.90
631.11
822,090
Jan 7, 2026
659.00
678.95
652.35
656.75
654.90
2,460,325
Jan 6, 2026
654.00
659.55
650.10
655.65
653.80
394,368
Jan 5, 2026
658.35
664.60
653.15
655.40
653.55
394,685
Jan 2, 2026
650.10
660.85
647.55
658.40
656.54
290,442
Jan 1, 2026
650.05
652.40
642.15
650.20
648.37
148,160
Dec 31, 2025
645.00
653.75
641.70
651.00
649.16
218,477
Dec 30, 2025
655.55
655.55
638.00
643.75
641.93
353,685
Dec 29, 2025
657.90
659.45
651.30
655.55
653.70
495,480
Dec 26, 2025
650.95
656.25
648.80
654.65
652.80
130,024
Dec 24, 2025
658.55
661.00
651.50
652.95
651.11
810,149
Dec 23, 2025
659.00
662.05
655.65
658.55
656.69
188,354
Dec 22, 2025
653.50
663.15
652.25
659.00
657.14
363,035
Dec 19, 2025
658.00
665.30
643.95
654.15
652.30
664,090
Dec 18, 2025
646.50
660.25
641.25
657.10
655.25
952,822
Dec 17, 2025
642.00
652.95
642.00
646.50
644.68
888,872
Dec 16, 2025
658.00
661.20
642.80
646.35
644.53
494,479
Dec 15, 2025
647.00
661.20
646.95
660.35
658.49
758,214
Dec 12, 2025
640.85
652.70
639.90
647.00
645.17
777,102
Dec 11, 2025
627.40
643.90
625.15
640.85
639.04
171,610
Dec 10, 2025
627.95
634.25
626.00
629.35
627.57
645,188
Dec 9, 2025
628.00
635.00
623.65
627.15
625.38
194,493
Dec 8, 2025
638.00
639.80
625.00
632.15
630.37
597,646
Dec 5, 2025
639.00
644.00
631.10
639.80
637.99
433,951
Dec 4, 2025
631.00
644.95
631.00
642.35
640.54
337,969
Dec 3, 2025
635.40
643.80
631.30
636.20
634.40
235,584
Dec 2, 2025
642.00
647.15
634.70
637.30
635.50
350,946
Dec 1, 2025
651.50
652.10
639.10
645.45
643.63
293,778
Nov 28, 2025
640.00
651.80
637.05
648.30
646.47
408,631
Nov 27, 2025
650.70
650.70
638.20
640.00
638.19
180,447
Nov 26, 2025
641.75
649.00
641.20
646.85
645.02
171,609
Nov 25, 2025
643.00
643.85
637.80
642.05
640.24
421,080
Nov 24, 2025
633.00
646.45
630.25
639.70
637.89
826,462
Nov 21, 2025
633.00
639.80
626.70
629.25
627.47
299,082
Nov 20, 2025
635.10
636.35
630.90
634.60
632.81
173,819
Nov 19, 2025
644.30
646.10
630.80
634.85
633.06
713,649
Nov 18, 2025
650.05
653.00
641.55
643.10
641.29
547,823
Nov 17, 2025
654.55
658.50
649.20
652.15
650.31
486,418
Nov 14, 2025
662.10
666.60
650.50
654.40
652.55
491,837
Nov 13, 2025
663.85
673.40
660.50
662.10
660.23
1,099,229
Nov 12, 2025
649.30
667.40
640.65
663.85
661.98
1,155,741
Nov 11, 2025
640.00
655.95
632.65
644.90
643.08
2,473,758
Nov 10, 2025
612.00
632.80
609.40
630.20
628.42
391,199
Nov 7, 2025
611.50
622.00
608.60
616.30
614.56
1,904,996
Nov 6, 2025
635.25
653.90
616.00
620.60
618.85
1,642,849
Nov 4, 2025
657.80
659.85
643.60
646.55
644.73
367,631
Nov 3, 2025
654.55
660.80
652.35
657.80
655.94
308,348
Oct 31, 2025
654.40
657.55
647.05
650.10
648.27
435,568
Oct 30, 2025
657.40
660.05
643.45
650.65
648.81
379,950
