Syncom Formulations Share Price All Time Records & Statistics (Sep 2025 - Apr 2026)
Comprehensive analysis of SYNCOMF historical performance from NSE exchange
Share Price All Time High
₹18.70
September 12, 2025
NSE Exchange
Share Price All Time Low
₹10.21
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,541,494
February 01, 2026 • ₹13.49
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Syncom Formulations (SYNCOMF) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Sep 2025 - Apr 2026)
Total Records
63
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-06 | ₹11.44 | ₹11.78 | ₹11.11 | ₹11.74 | 2,098,789 |
| 2026-04-02 | ₹11.00 | ₹11.50 | ₹10.72 | ₹11.30 | 1,988,425 |
| 2026-04-01 | ₹10.70 | ₹11.32 | ₹10.47 | ₹11.17 | 2,353,476 |
| 2026-03-30 | ₹10.85 | ₹10.90 | ₹10.21 | ₹10.30 | 3,369,066 |
| 2026-03-27 | ₹11.55 | ₹11.55 | ₹10.90 | ₹10.94 | 3,013,932 |
| 2026-03-25 | ₹11.35 | ₹11.79 | ₹11.35 | ₹11.56 | 1,536,898 |
| 2026-03-24 | ₹11.85 | ₹11.85 | ₹11.20 | ₹11.37 | 2,136,763 |
| 2026-03-23 | ₹11.76 | ₹11.76 | ₹11.00 | ₹11.19 | 1,936,298 |
| 2026-03-20 | ₹11.71 | ₹11.99 | ₹11.64 | ₹11.78 | 1,783,634 |
| 2026-03-19 | ₹11.71 | ₹11.96 | ₹11.66 | ₹11.70 | 1,249,601 |
| 2026-03-18 | ₹11.72 | ₹12.12 | ₹11.63 | ₹11.97 | 1,565,404 |
| 2026-03-17 | ₹12.20 | ₹12.20 | ₹11.47 | ₹11.56 | 3,200,427 |
| 2026-03-16 | ₹12.06 | ₹12.35 | ₹11.70 | ₹11.82 | 1,866,683 |
| 2026-03-13 | ₹12.40 | ₹12.40 | ₹11.97 | ₹12.06 | 1,658,924 |
| 2026-03-12 | ₹12.41 | ₹12.59 | ₹12.08 | ₹12.40 | 1,077,899 |
| 2026-03-11 | ₹12.42 | ₹12.60 | ₹12.31 | ₹12.40 | 1,621,223 |
| 2026-03-10 | ₹12.17 | ₹12.60 | ₹11.88 | ₹12.23 | 1,209,876 |
| 2026-03-09 | ₹11.98 | ₹12.00 | ₹11.55 | ₹11.90 | 1,167,810 |
| 2026-03-06 | ₹12.00 | ₹12.18 | ₹11.92 | ₹11.99 | 1,040,334 |
| 2026-03-05 | ₹12.20 | ₹12.36 | ₹11.86 | ₹12.06 | 2,006,362 |
| 2026-03-04 | ₹12.00 | ₹12.23 | ₹11.91 | ₹12.13 | 1,785,006 |
| 2026-03-02 | ₹11.62 | ₹12.44 | ₹11.60 | ₹12.31 | 2,997,124 |
| 2026-02-27 | ₹12.80 | ₹12.90 | ₹12.67 | ₹12.79 | 663,890 |
| 2026-02-26 | ₹12.74 | ₹13.03 | ₹12.69 | ₹12.86 | 1,296,818 |
| 2026-02-25 | ₹12.83 | ₹13.13 | ₹12.42 | ₹12.69 | 1,814,892 |
| 2026-02-24 | ₹13.24 | ₹13.37 | ₹11.53 | ₹12.82 | 1,562,555 |
| 2026-02-23 | ₹13.24 | ₹13.60 | ₹13.03 | ₹13.31 | 1,118,971 |
| 2026-02-20 | ₹13.00 | ₹13.30 | ₹12.98 | ₹13.12 | 981,112 |
| 2026-02-19 | ₹13.60 | ₹13.60 | ₹13.06 | ₹13.11 | 1,266,747 |
| 2026-02-18 | ₹13.62 | ₹13.78 | ₹13.49 | ₹13.59 | 999,953 |
| 2026-02-17 | ₹13.44 | ₹13.80 | ₹13.33 | ₹13.67 | 1,169,014 |
| 2026-02-16 | ₹13.93 | ₹13.93 | ₹13.32 | ₹13.44 | 1,758,488 |
| 2026-02-13 | ₹14.55 | ₹14.55 | ₹13.71 | ₹13.98 | 2,346,127 |
| 2026-02-12 | ₹14.45 | ₹14.45 | ₹14.03 | ₹14.26 | 1,399,191 |
| 2026-02-11 | ₹14.65 | ₹14.65 | ₹14.10 | ₹14.24 | 1,528,399 |
| 2026-02-10 | ₹14.83 | ₹14.83 | ₹14.30 | ₹14.37 | 1,740,176 |
| 2026-02-09 | ₹13.95 | ₹14.49 | ₹13.81 | ₹14.33 | 2,548,773 |
| 2026-02-06 | ₹13.63 | ₹13.94 | ₹13.25 | ₹13.65 | 776,705 |
| 2026-02-05 | ₹14.21 | ₹14.25 | ₹13.52 | ₹13.60 | 1,589,431 |
| 2026-02-04 | ₹13.64 | ₹14.10 | ₹13.32 | ₹14.06 | 1,980,353 |
| 2026-02-03 | ₹13.95 | ₹14.00 | ₹13.13 | ₹13.37 | 2,287,376 |
| 2026-02-02 | ₹13.90 | ₹13.90 | ₹12.67 | ₹12.99 | 2,438,348 |
| 2026-02-01 | ₹13.01 | ₹13.94 | ₹12.84 | ₹13.49 | 3,541,494 |
| 2026-01-30 | ₹12.44 | ₹13.23 | ₹12.14 | ₹12.96 | 1,594,702 |
| 2026-01-29 | ₹12.95 | ₹12.95 | ₹12.24 | ₹12.50 | 1,862,050 |
| 2026-01-28 | ₹11.83 | ₹12.75 | ₹11.83 | ₹12.59 | 1,807,970 |
| 2026-01-27 | ₹11.90 | ₹12.00 | ₹11.67 | ₹11.83 | 1,397,856 |
| 2026-01-23 | ₹12.48 | ₹12.50 | ₹11.87 | ₹11.94 | 1,324,380 |
| 2026-01-22 | ₹11.80 | ₹12.39 | ₹11.76 | ₹12.24 | 1,926,036 |
| 2026-01-21 | ₹11.91 | ₹12.26 | ₹11.65 | ₹11.76 | 2,900,653 |
| 2026-01-20 | ₹12.62 | ₹12.69 | ₹12.00 | ₹12.16 | 2,490,104 |
| 2026-01-19 | ₹12.94 | ₹12.97 | ₹12.61 | ₹12.69 | 1,183,217 |
| 2026-01-16 | ₹13.00 | ₹13.15 | ₹12.82 | ₹12.94 | 1,216,042 |
| 2026-01-14 | ₹12.90 | ₹13.08 | ₹12.90 | ₹13.00 | 715,794 |
| 2026-01-13 | ₹13.30 | ₹13.30 | ₹12.95 | ₹13.02 | 926,811 |
| 2026-01-12 | ₹13.13 | ₹13.25 | ₹12.80 | ₹13.12 | 2,035,228 |
| 2026-01-09 | ₹13.35 | ₹13.54 | ₹13.05 | ₹13.13 | 1,863,037 |
| 2026-01-08 | ₹14.00 | ₹14.00 | ₹13.50 | ₹13.55 | 1,861,078 |
| 2026-01-07 | ₹13.89 | ₹14.06 | ₹13.80 | ₹13.97 | 1,505,278 |
| 2026-01-06 | ₹14.30 | ₹14.30 | ₹13.82 | ₹13.89 | 1,638,974 |
| 2026-01-05 | ₹14.70 | ₹14.70 | ₹14.14 | ₹14.18 | 1,575,352 |
| 2026-01-02 | ₹14.21 | ₹14.50 | ₹14.13 | ₹14.46 | 1,464,964 |
| 2026-01-01 | ₹14.26 | ₹14.38 | ₹14.04 | ₹14.08 | 983,721 |
Syncom Formulations Share Price Performance Analysis (Sep 2025 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-16.62%
₹14.08 → ₹11.74
Year to Date
Price Volatility
7.72%
Low Volatility
Year to Date
Average Daily Volume
1,742,000
Year to Date Average
NSE Exchange
Related Pages for Syncom Formulations
Additional stock information and data for SYNCOMF
Syncom Formulations Share Price History – Frequently Asked Questions
Common questions about SYNCOMF historical data and records
What is the all-time high share price of Syncom Formulations (SYNCOMF)?
The all-time high share price of Syncom Formulations was ₹18.7 recorded on September 12, 2025 on the NSE exchange.
What is the all-time low share price of Syncom Formulations (SYNCOMF)?
The all-time low share price of Syncom Formulations was ₹10.21 recorded on March 30, 2026 on the NSE exchange.
How can I download SYNCOMF historical share price data?
You can download Syncom Formulations 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 SYNCOMF shares?
The highest trading volume day for Syncom Formulations was 3,541,494 shares traded on February 01, 2026 on the NSE exchange, with share price at ₹13.49.