Price Data Selection & Download
Syncom Formulations Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review SYNCOMF earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹22.59
September 03, 2026
NSE Exchange
Share Price All Time Low
₹10.21
March 30, 2026
NSE Exchange
Highest Volume Trading Day
58,681,244
August 12, 2026 • ₹15.88
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SYNCOMF daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹18.80 | ₹20.25 | ₹18.80 | ₹20.04 | 10,260,532 |
| 2026-09-17 | ₹18.40 | ₹19.05 | ₹18.16 | ₹18.78 | 5,134,471 |
| 2026-09-16 | ₹18.56 | ₹18.88 | ₹16.61 | ₹18.41 | 10,523,823 |
| 2026-09-15 | ₹19.69 | ₹19.85 | ₹18.44 | ₹18.53 | 5,369,736 |
| 2026-09-11 | ₹18.98 | ₹20.10 | ₹18.51 | ₹19.46 | 9,148,018 |
| 2026-09-10 | ₹20.25 | ₹20.28 | ₹19.06 | ₹19.26 | 8,403,583 |
| 2026-09-09 | ₹21.17 | ₹21.32 | ₹20.05 | ₹20.14 | 6,347,357 |
| 2026-09-08 | ₹20.40 | ₹21.50 | ₹20.40 | ₹20.97 | 12,467,529 |
| 2026-09-07 | ₹20.08 | ₹20.57 | ₹19.73 | ₹20.27 | 11,295,960 |
| 2026-09-04 | ₹20.93 | ₹21.88 | ₹20.01 | ₹20.58 | 16,788,160 |
| 2026-09-03 | ₹21.43 | ₹22.59 | ₹20.66 | ₹21.36 | 24,871,510 |
| 2026-09-02 | ₹20.07 | ₹21.65 | ₹19.64 | ₹21.39 | 28,986,293 |
| 2026-09-01 | ₹19.50 | ₹20.20 | ₹18.76 | ₹20.07 | 15,856,320 |
| 2026-08-31 | ₹19.58 | ₹19.95 | ₹19.16 | ₹19.49 | 16,267,062 |
| 2026-08-28 | ₹17.67 | ₹20.38 | ₹17.26 | ₹19.46 | 57,135,698 |
| 2026-08-27 | ₹17.15 | ₹18.34 | ₹17.13 | ₹17.34 | 8,769,056 |
| 2026-08-26 | ₹17.68 | ₹17.74 | ₹16.86 | ₹17.03 | 4,954,692 |
| 2026-08-25 | ₹17.35 | ₹18.15 | ₹16.85 | ₹17.56 | 11,734,374 |
| 2026-08-24 | ₹16.64 | ₹17.64 | ₹16.30 | ₹17.18 | 16,622,375 |
| 2026-08-21 | ₹15.40 | ₹16.58 | ₹15.40 | ₹16.14 | 7,195,942 |
| 2026-08-20 | ₹15.48 | ₹15.75 | ₹15.40 | ₹15.46 | 2,713,220 |
| 2026-08-19 | ₹15.57 | ₹15.71 | ₹15.11 | ₹15.33 | 2,036,352 |
| 2026-08-18 | ₹15.30 | ₹15.95 | ₹15.23 | ₹15.57 | 5,350,174 |
| 2026-08-17 | ₹15.15 | ₹15.40 | ₹14.90 | ₹15.22 | 4,056,368 |
| 2026-08-14 | ₹15.40 | ₹15.67 | ₹14.80 | ₹14.92 | 4,835,194 |
| 2026-08-13 | ₹15.55 | ₹15.97 | ₹15.13 | ₹15.24 | 6,177,208 |
| 2026-08-12 | ₹15.50 | ₹17.20 | ₹15.21 | ₹15.88 | 58,681,244 |
| 2026-08-11 | ₹14.61 | ₹14.91 | ₹14.22 | ₹14.53 | 4,933,856 |
| 2026-08-10 | ₹13.46 | ₹15.00 | ₹13.41 | ₹14.34 | 16,404,983 |
| 2026-08-07 | ₹13.14 | ₹13.49 | ₹13.11 | ₹13.45 | 1,884,367 |
| 2026-08-06 | ₹13.26 | ₹13.62 | ₹13.15 | ₹13.18 | 1,892,178 |
| 2026-08-05 | ₹13.33 | ₹13.55 | ₹13.30 | ₹13.33 | 1,188,403 |
| 2026-08-04 | ₹13.17 | ₹13.41 | ₹12.87 | ₹13.30 | 1,610,853 |
| 2026-08-03 | ₹13.30 | ₹13.48 | ₹13.00 | ₹13.19 | 1,054,189 |
| 2026-07-31 | ₹13.01 | ₹13.17 | ₹12.96 | ₹13.12 | 614,910 |
| 2026-07-30 | ₹13.20 | ₹13.26 | ₹12.98 | ₹13.01 | 769,068 |
| 2026-07-29 | ₹12.94 | ₹13.25 | ₹12.94 | ₹13.21 | 759,647 |
| 2026-07-28 | ₹13.11 | ₹13.24 | ₹12.86 | ₹12.94 | 866,854 |
| 2026-07-27 | ₹13.09 | ₹13.40 | ₹13.08 | ₹13.17 | 916,672 |
| 2026-07-24 | ₹13.00 | ₹13.25 | ₹12.79 | ₹13.09 | 1,233,461 |
| 2026-07-23 | ₹13.10 | ₹13.29 | ₹13.01 | ₹13.15 | 924,078 |
| 2026-07-22 | ₹13.55 | ₹13.60 | ₹13.12 | ₹13.19 | 1,169,006 |
| 2026-07-21 | ₹13.52 | ₹13.69 | ₹13.44 | ₹13.57 | 976,475 |
| 2026-07-20 | ₹13.39 | ₹13.78 | ₹13.39 | ₹13.57 | 972,161 |
| 2026-07-17 | ₹13.67 | ₹13.70 | ₹13.30 | ₹13.47 | 1,616,472 |
| 2026-07-16 | ₹13.83 | ₹14.04 | ₹13.53 | ₹13.70 | 1,230,332 |
| 2026-07-15 | ₹13.80 | ₹13.99 | ₹13.75 | ₹13.83 | 1,289,027 |
| 2026-07-14 | ₹14.01 | ₹14.06 | ₹13.70 | ₹13.74 | 1,200,178 |
| 2026-07-13 | ₹14.09 | ₹14.15 | ₹13.90 | ₹13.94 | 1,351,879 |
| 2026-07-10 | ₹14.14 | ₹14.52 | ₹14.10 | ₹14.18 | 2,003,085 |
| 2026-07-09 | ₹13.66 | ₹14.10 | ₹13.62 | ₹13.99 | 1,617,220 |
| 2026-07-08 | ₹13.83 | ₹13.97 | ₹13.47 | ₹13.62 | 1,804,566 |
| 2026-07-07 | ₹13.95 | ₹14.25 | ₹13.82 | ₹13.89 | 1,433,341 |
| 2026-07-06 | ₹14.03 | ₹14.24 | ₹13.88 | ₹13.97 | 1,578,591 |
| 2026-07-03 | ₹14.36 | ₹14.38 | ₹14.07 | ₹14.24 | 1,328,105 |
| 2026-07-02 | ₹14.57 | ₹14.78 | ₹14.21 | ₹14.25 | 2,169,316 |
| 2026-07-01 | ₹14.35 | ₹14.59 | ₹14.22 | ₹14.39 | 1,699,010 |
| 2026-06-30 | ₹13.90 | ₹14.50 | ₹13.90 | ₹14.26 | 2,680,114 |
| 2026-06-29 | ₹13.89 | ₹14.60 | ₹13.86 | ₹13.92 | 3,619,843 |
| 2026-06-25 | ₹13.98 | ₹14.04 | ₹13.85 | ₹13.89 | 1,102,897 |
| 2026-06-24 | ₹13.89 | ₹14.11 | ₹13.89 | ₹13.94 | 1,161,684 |
| 2026-06-23 | ₹14.09 | ₹14.20 | ₹13.82 | ₹13.88 | 1,809,155 |
| 2026-06-22 | ₹13.99 | ₹14.16 | ₹13.91 | ₹13.98 | 1,493,021 |
| 2026-06-19 | ₹13.85 | ₹14.14 | ₹13.85 | ₹13.99 | 1,450,107 |
| 2026-06-18 | ₹14.22 | ₹14.29 | ₹13.90 | ₹13.98 | 2,241,071 |
| 2026-06-17 | ₹14.36 | ₹14.55 | ₹14.12 | ₹14.22 | 2,004,540 |
| 2026-06-16 | ₹14.55 | ₹14.70 | ₹14.26 | ₹14.36 | 1,396,589 |
| 2026-06-15 | ₹14.68 | ₹14.95 | ₹14.41 | ₹14.47 | 1,836,242 |
| 2026-06-12 | ₹14.00 | ₹14.35 | ₹14.00 | ₹14.27 | 1,466,441 |
| 2026-06-11 | ₹14.13 | ₹14.13 | ₹13.74 | ₹13.91 | 1,989,631 |
| 2026-06-10 | ₹14.54 | ₹14.79 | ₹14.05 | ₹14.12 | 1,343,247 |
| 2026-06-09 | ₹14.15 | ₹14.67 | ₹14.15 | ₹14.55 | 1,816,055 |
| 2026-06-08 | ₹14.39 | ₹14.65 | ₹14.05 | ₹14.15 | 1,659,499 |
| 2026-06-05 | ₹14.57 | ₹14.75 | ₹14.41 | ₹14.49 | 1,420,669 |
| 2026-06-04 | ₹14.32 | ₹14.85 | ₹14.32 | ₹14.57 | 2,546,311 |
| 2026-06-03 | ₹14.88 | ₹14.93 | ₹14.40 | ₹14.68 | 2,064,761 |
| 2026-06-02 | ₹14.75 | ₹15.09 | ₹14.45 | ₹14.93 | 2,475,865 |
| 2026-06-01 | ₹15.01 | ₹15.38 | ₹14.71 | ₹14.77 | 2,744,916 |
| 2026-05-29 | ₹15.60 | ₹15.66 | ₹14.92 | ₹15.01 | 3,053,101 |
| 2026-05-27 | ₹16.04 | ₹16.40 | ₹15.51 | ₹15.60 | 3,909,183 |
| 2026-05-26 | ₹16.00 | ₹16.39 | ₹15.90 | ₹16.00 | 5,217,975 |
| 2026-05-25 | ₹14.62 | ₹16.56 | ₹14.62 | ₹15.85 | 26,689,735 |
| 2026-05-22 | ₹14.39 | ₹14.49 | ₹14.19 | ₹14.34 | 1,609,385 |
| 2026-05-21 | ₹14.14 | ₹14.65 | ₹14.11 | ₹14.26 | 1,532,153 |
| 2026-05-20 | ₹14.01 | ₹14.34 | ₹13.93 | ₹14.11 | 1,837,061 |
| 2026-05-19 | ₹13.94 | ₹14.22 | ₹13.82 | ₹14.15 | 1,562,455 |
| 2026-05-18 | ₹13.56 | ₹14.18 | ₹13.36 | ₹13.94 | 1,883,290 |
| 2026-05-15 | ₹13.80 | ₹14.10 | ₹13.60 | ₹13.80 | 1,322,773 |
| 2026-05-14 | ₹13.95 | ₹14.18 | ₹13.58 | ₹13.81 | 1,447,836 |
| 2026-05-13 | ₹13.40 | ₹13.95 | ₹13.36 | ₹13.78 | 1,770,721 |
| 2026-05-12 | ₹14.25 | ₹14.29 | ₹13.21 | ₹13.57 | 2,617,725 |
| 2026-05-11 | ₹14.68 | ₹14.84 | ₹14.25 | ₹14.37 | 2,229,053 |
| 2026-05-08 | ₹14.98 | ₹15.14 | ₹14.59 | ₹14.67 | 2,004,849 |
| 2026-05-07 | ₹14.39 | ₹15.10 | ₹14.23 | ₹14.96 | 3,380,803 |
| 2026-05-06 | ₹14.25 | ₹14.50 | ₹14.10 | ₹14.38 | 2,072,049 |
| 2026-05-05 | ₹13.89 | ₹14.80 | ₹13.89 | ₹14.04 | 3,495,167 |
| 2026-05-04 | ₹13.75 | ₹14.08 | ₹13.70 | ₹13.79 | 1,496,186 |
| 2026-04-30 | ₹13.79 | ₹13.94 | ₹13.52 | ₹13.74 | 1,059,737 |
| 2026-04-29 | ₹13.91 | ₹14.14 | ₹13.70 | ₹13.79 | 1,403,363 |
| 2026-04-28 | ₹13.80 | ₹14.14 | ₹13.60 | ₹13.91 | 1,385,792 |
| 2026-04-27 | ₹13.50 | ₹14.14 | ₹13.50 | ₹14.02 | 1,640,524 |
| 2026-04-24 | ₹13.94 | ₹13.95 | ₹13.40 | ₹13.47 | 1,313,799 |
| 2026-04-23 | ₹13.78 | ₹14.15 | ₹13.70 | ₹13.84 | 1,523,299 |
| 2026-04-22 | ₹13.65 | ₹13.94 | ₹13.60 | ₹13.85 | 1,335,473 |
| 2026-04-21 | ₹13.67 | ₹13.88 | ₹13.56 | ₹13.65 | 1,276,615 |
| 2026-04-20 | ₹14.21 | ₹14.41 | ₹13.30 | ₹13.59 | 3,206,207 |
| 2026-04-17 | ₹13.95 | ₹14.43 | ₹13.81 | ₹14.30 | 2,817,617 |
| 2026-04-16 | ₹13.80 | ₹14.19 | ₹13.71 | ₹13.95 | 2,176,056 |
| 2026-04-15 | ₹13.60 | ₹13.95 | ₹13.58 | ₹13.80 | 2,126,992 |
| 2026-04-13 | ₹13.39 | ₹13.55 | ₹12.89 | ₹13.37 | 2,668,205 |
| 2026-04-10 | ₹13.22 | ₹13.93 | ₹13.16 | ₹13.56 | 3,150,759 |
| 2026-04-09 | ₹13.36 | ₹13.38 | ₹12.82 | ₹12.99 | 1,826,461 |
| 2026-04-08 | ₹13.53 | ₹13.53 | ₹12.67 | ₹13.11 | 3,798,683 |
| 2026-04-07 | ₹11.85 | ₹12.42 | ₹11.66 | ₹12.25 | 2,654,104 |
| 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 - Sep 2026)
SYNCOMF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+42.33%
₹14.08 → ₹20.04
Year to Date
Price Volatility
14.87%
Low Volatility
Year to Date
Average Daily Volume
3,870,273
Year to Date Average
NSE Exchange
Syncom Formulations Share Price History – Frequently Asked Questions
Common questions about SYNCOMF historical data and records. For live price, key ratios and fundamentals, see Syncom Formulations share price chart.
What is the all-time high share price of Syncom Formulations (SYNCOMF)?
The all-time high share price of Syncom Formulations was ₹22.59 recorded on September 03, 2026 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 58,681,244 shares traded on August 12, 2026 on the NSE exchange, with share price at ₹15.88.