Price Data Selection & Download
Fervent Synergies Share Price All Time Records & Statistics (Jan 2012 - May 2026)
3340 daily OHLCV records on BSE from Jan. 2012 to May 2026. For live price, key ratios and fundamentals, see Fervent Synergies share price screener.
Share Price All Time High
₹95.00
February 25, 2015
BSE Exchange
Share Price All Time Low
₹7.22
November 17, 2020
BSE Exchange
Highest Volume Trading Day
1,555,632
October 04, 2017 • ₹26.00
BSE Exchange
Share Price History Data (Jan 2012 - May 2026)
FERVENTSYN daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹17.29 | ₹18.40 | ₹17.29 | ₹18.14 | 738 |
| 2026-05-26 | ₹18.25 | ₹18.25 | ₹17.23 | ₹17.29 | 128 |
| 2026-05-25 | ₹16.95 | ₹18.75 | ₹16.73 | ₹18.25 | 356 |
| 2026-05-22 | ₹18.48 | ₹18.48 | ₹16.72 | ₹17.98 | 5,024 |
| 2026-05-21 | ₹16.21 | ₹17.97 | ₹16.21 | ₹17.01 | 5,766 |
| 2026-05-20 | ₹17.50 | ₹17.98 | ₹17.11 | ₹17.15 | 170 |
| 2026-05-19 | ₹17.05 | ₹18.40 | ₹17.05 | ₹17.11 | 1,784 |
| 2026-05-18 | ₹18.18 | ₹18.18 | ₹17.04 | ₹17.30 | 1,918 |
| 2026-05-15 | ₹18.00 | ₹18.00 | ₹17.01 | ₹17.05 | 7,290 |
| 2026-05-14 | ₹18.85 | ₹18.90 | ₹18.49 | ₹18.49 | 11,955 |
| 2026-05-13 | ₹19.40 | ₹19.40 | ₹17.49 | ₹17.53 | 5,351 |
| 2026-05-12 | ₹19.28 | ₹19.50 | ₹17.55 | ₹18.64 | 695 |
| 2026-05-11 | ₹18.72 | ₹18.72 | ₹17.10 | ₹18.60 | 602 |
| 2026-05-08 | ₹19.00 | ₹19.00 | ₹17.62 | ₹18.89 | 2,510 |
| 2026-05-07 | ₹18.71 | ₹19.30 | ₹18.35 | ₹19.16 | 530 |
| 2026-05-06 | ₹17.85 | ₹18.39 | ₹17.85 | ₹18.34 | 5,690 |
| 2026-05-05 | ₹16.60 | ₹17.15 | ₹16.15 | ₹17.03 | 2,812 |
| 2026-05-04 | ₹18.48 | ₹18.48 | ₹15.05 | ₹16.11 | 7,500 |
| 2026-04-30 | ₹18.29 | ₹18.98 | ₹17.26 | ₹17.40 | 711 |
| 2026-04-29 | ₹19.51 | ₹19.51 | ₹16.32 | ₹18.36 | 4,256 |
| 2026-04-28 | ₹18.50 | ₹18.82 | ₹17.55 | ₹17.55 | 1,356 |
| 2026-04-27 | ₹18.50 | ₹19.50 | ₹17.97 | ₹18.08 | 1,280 |
| 2026-04-24 | ₹18.82 | ₹18.82 | ₹17.76 | ₹18.06 | 535 |
| 2026-04-23 | ₹18.83 | ₹18.83 | ₹18.75 | ₹18.80 | 203 |
| 2026-04-22 | ₹18.85 | ₹19.99 | ₹18.82 | ₹19.95 | 242 |
| 2026-04-21 | ₹19.50 | ₹20.00 | ₹19.50 | ₹20.00 | 150 |
| 2026-04-20 | ₹19.80 | ₹20.20 | ₹18.65 | ₹19.85 | 2,109 |
| 2026-04-17 | ₹19.75 | ₹20.00 | ₹19.75 | ₹19.80 | 165 |
| 2026-04-16 | ₹19.75 | ₹19.75 | ₹19.50 | ₹19.54 | 57 |
| 2026-04-13 | ₹18.89 | ₹20.00 | ₹18.89 | ₹19.76 | 433 |
| 2026-04-10 | ₹18.89 | ₹18.90 | ₹18.89 | ₹18.90 | 206 |
| 2026-04-09 | ₹18.60 | ₹18.97 | ₹18.03 | ₹18.90 | 327 |
| 2026-04-08 | ₹19.02 | ₹19.89 | ₹17.60 | ₹19.02 | 9,339 |
| 2026-04-07 | ₹18.30 | ₹18.60 | ₹17.60 | ₹17.69 | 1,334 |
| 2026-04-06 | ₹18.00 | ₹19.03 | ₹18.00 | ₹18.65 | 146 |
| 2026-04-02 | ₹18.17 | ₹18.17 | ₹18.00 | ₹18.00 | 48 |
| 2026-04-01 | ₹18.89 | ₹18.89 | ₹18.26 | ₹18.26 | 95 |
| 2026-03-27 | ₹17.98 | ₹17.98 | ₹16.18 | ₹17.88 | 13,004 |
| 2026-03-25 | ₹17.15 | ₹17.18 | ₹16.00 | ₹16.82 | 2,891 |
| 2026-03-24 | ₹18.30 | ₹19.07 | ₹16.40 | ₹17.18 | 11,091 |
| 2026-03-23 | ₹18.80 | ₹19.00 | ₹18.30 | ₹18.30 | 9,863 |
| 2026-03-20 | ₹19.50 | ₹19.50 | ₹17.00 | ₹19.00 | 8,127 |
| 2026-03-19 | ₹19.00 | ₹19.00 | ₹17.19 | ₹18.00 | 3,182 |
| 2026-03-18 | ₹16.85 | ₹17.78 | ₹16.80 | ₹17.20 | 2,602 |
| 2026-03-17 | ₹18.90 | ₹18.90 | ₹16.29 | ₹16.51 | 4,651 |
| 2026-03-16 | ₹17.99 | ₹17.99 | ₹16.70 | ₹17.20 | 742 |
| 2026-03-13 | ₹19.34 | ₹19.34 | ₹16.22 | ₹16.25 | 2,733 |
| 2026-03-12 | ₹17.37 | ₹19.45 | ₹16.21 | ₹16.94 | 3,950 |
| 2026-03-11 | ₹18.00 | ₹18.00 | ₹17.10 | ₹17.37 | 1,033 |
| 2026-03-10 | ₹19.70 | ₹19.70 | ₹17.05 | ₹18.00 | 594 |
| 2026-03-09 | ₹19.98 | ₹19.98 | ₹17.06 | ₹17.36 | 1,584 |
| 2026-03-06 | ₹17.89 | ₹17.91 | ₹17.01 | ₹17.52 | 370 |
| 2026-03-05 | ₹19.49 | ₹19.49 | ₹16.31 | ₹17.99 | 1,628 |
| 2026-03-04 | ₹16.80 | ₹19.60 | ₹16.80 | ₹17.38 | 1,478 |
| 2026-03-02 | ₹18.50 | ₹18.50 | ₹16.20 | ₹16.82 | 6,427 |
| 2026-02-27 | ₹19.75 | ₹19.75 | ₹17.60 | ₹18.90 | 2,845 |
| 2026-02-26 | ₹20.39 | ₹20.39 | ₹19.95 | ₹19.95 | 6 |
| 2026-02-25 | ₹20.45 | ₹20.45 | ₹18.50 | ₹19.63 | 219 |
| 2026-02-24 | ₹18.90 | ₹19.45 | ₹17.02 | ₹18.92 | 2,672 |
| 2026-02-23 | ₹20.40 | ₹20.40 | ₹18.90 | ₹20.07 | 208 |
| 2026-02-20 | ₹19.17 | ₹19.95 | ₹18.70 | ₹19.71 | 2,241 |
| 2026-02-19 | ₹20.50 | ₹20.50 | ₹19.12 | ₹20.44 | 80 |
| 2026-02-18 | ₹18.50 | ₹20.73 | ₹18.50 | ₹20.59 | 351 |
| 2026-02-17 | ₹19.01 | ₹20.44 | ₹19.01 | ₹19.97 | 448 |
| 2026-02-16 | ₹19.09 | ₹20.00 | ₹19.09 | ₹20.00 | 40 |
| 2026-02-13 | ₹20.01 | ₹20.01 | ₹19.10 | ₹19.15 | 1,482 |
| 2026-02-12 | ₹20.50 | ₹21.10 | ₹19.05 | ₹20.01 | 2,650 |
| 2026-02-11 | ₹19.48 | ₹21.50 | ₹18.79 | ₹20.25 | 10,721 |
| 2026-02-10 | ₹19.59 | ₹21.20 | ₹18.52 | ₹19.24 | 5,034 |
| 2026-02-09 | ₹20.31 | ₹20.31 | ₹19.13 | ₹19.40 | 1,308 |
| 2026-02-06 | ₹20.37 | ₹21.80 | ₹18.54 | ₹20.11 | 5,799 |
| 2026-02-05 | ₹19.44 | ₹21.99 | ₹17.95 | ₹18.35 | 22,416 |
| 2026-02-04 | ₹18.00 | ₹19.55 | ₹18.00 | ₹19.44 | 17,325 |
| 2026-02-03 | ₹19.51 | ₹19.51 | ₹17.36 | ₹18.13 | 2,093 |
| 2026-02-02 | ₹19.38 | ₹19.60 | ₹18.03 | ₹18.31 | 2,011 |
| 2026-02-01 | ₹18.41 | ₹20.42 | ₹18.20 | ₹19.38 | 1,335 |
| 2026-01-30 | ₹17.05 | ₹19.89 | ₹17.05 | ₹18.59 | 4,397 |
| 2026-01-29 | ₹19.00 | ₹19.00 | ₹17.35 | ₹17.61 | 2,354 |
| 2026-01-28 | ₹17.91 | ₹19.97 | ₹17.91 | ₹19.58 | 1,767 |
| 2026-01-27 | ₹21.99 | ₹21.99 | ₹18.00 | ₹18.21 | 3,429 |
| 2026-01-23 | ₹17.08 | ₹20.95 | ₹17.08 | ₹18.35 | 1,511 |
| 2026-01-22 | ₹18.15 | ₹18.95 | ₹18.02 | ₹18.25 | 571 |
| 2026-01-21 | ₹18.15 | ₹18.15 | ₹18.15 | ₹18.15 | 461 |
| 2026-01-20 | ₹18.71 | ₹18.90 | ₹18.02 | ₹18.02 | 3,587 |
| 2026-01-19 | ₹18.99 | ₹18.99 | ₹18.10 | ₹18.90 | 634 |
| 2026-01-16 | ₹18.99 | ₹18.99 | ₹18.16 | ₹18.29 | 630 |
| 2026-01-14 | ₹18.17 | ₹19.49 | ₹18.15 | ₹18.17 | 2,517 |
| 2026-01-13 | ₹18.93 | ₹18.93 | ₹18.92 | ₹18.92 | 71 |
| 2026-01-12 | ₹18.15 | ₹18.95 | ₹18.00 | ₹18.93 | 5,184 |
| 2026-01-09 | ₹18.65 | ₹18.65 | ₹18.15 | ₹18.15 | 1,222 |
| 2026-01-08 | ₹19.13 | ₹19.13 | ₹18.66 | ₹18.66 | 302 |
| 2026-01-07 | ₹19.15 | ₹19.15 | ₹18.35 | ₹18.75 | 1,701 |
| 2026-01-06 | ₹19.64 | ₹19.64 | ₹19.15 | ₹19.15 | 1,197 |
| 2026-01-05 | ₹19.70 | ₹19.70 | ₹18.80 | ₹19.64 | 3,400 |
| 2026-01-02 | ₹18.84 | ₹18.95 | ₹18.51 | ₹18.90 | 414 |
| 2026-01-01 | ₹19.04 | ₹19.75 | ₹18.66 | ₹18.84 | 786 |
Fervent Synergies Share Price Performance Analysis (Jan 2012 - May 2026)
FERVENTSYN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.72%
₹18.84 → ₹18.14
Year to Date
Price Volatility
5.56%
Low Volatility
Year to Date
Average Daily Volume
2,887
Year to Date Average
BSE Exchange
Fervent Synergies Share Price History – Frequently Asked Questions
Common questions about FERVENTSYN historical data and records. Compare with Fervent Synergies value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Fervent Synergies (FERVENTSYN)?
The all-time high share price of Fervent Synergies was ₹95.0 recorded on February 25, 2015 on the BSE exchange.
What is the all-time low share price of Fervent Synergies (FERVENTSYN)?
The all-time low share price of Fervent Synergies was ₹7.22 recorded on November 17, 2020 on the BSE exchange.
How can I download FERVENTSYN historical share price data?
You can download Fervent Synergies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FERVENTSYN shares?
The highest trading volume day for Fervent Synergies was 1,555,632 shares traded on October 04, 2017 on the BSE exchange, with share price at ₹26.0.