Price Data Selection & Download
Synergy Green Industries Share Price All Time Records & Statistics (Jul 2021 - May 2026)
1186 daily OHLCV records on NSE from July 2021 to May 2026. Examine Synergy Green Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹633.25
September 08, 2025
NSE Exchange
Share Price All Time Low
₹105.85
February 23, 2023
NSE Exchange
Highest Volume Trading Day
1,506,252
September 06, 2024 • ₹422.50
NSE Exchange
Share Price History Data (Jul 2021 - May 2026)
SGIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹527.90 | ₹534.90 | ₹525.00 | ₹533.40 | 10,848 |
| 2026-05-26 | ₹510.00 | ₹529.80 | ₹510.00 | ₹527.90 | 5,471 |
| 2026-05-25 | ₹505.80 | ₹525.00 | ₹502.00 | ₹514.85 | 13,212 |
| 2026-05-22 | ₹519.50 | ₹519.50 | ₹503.80 | ₹505.80 | 33,305 |
| 2026-05-21 | ₹537.30 | ₹546.90 | ₹495.20 | ₹507.25 | 48,939 |
| 2026-05-20 | ₹544.85 | ₹544.85 | ₹520.00 | ₹531.40 | 25,819 |
| 2026-05-19 | ₹574.95 | ₹585.00 | ₹506.70 | ₹550.65 | 57,296 |
| 2026-05-18 | ₹540.05 | ₹573.95 | ₹540.05 | ₹566.15 | 7,585 |
| 2026-05-15 | ₹599.00 | ₹599.00 | ₹560.00 | ₹561.90 | 3,717 |
| 2026-05-14 | ₹563.30 | ₹577.95 | ₹540.00 | ₹567.55 | 14,240 |
| 2026-05-13 | ₹570.00 | ₹587.20 | ₹556.00 | ₹565.00 | 6,255 |
| 2026-05-12 | ₹600.00 | ₹610.00 | ₹563.30 | ₹571.85 | 21,625 |
| 2026-05-11 | ₹584.95 | ₹612.95 | ₹580.00 | ₹602.50 | 22,255 |
| 2026-05-08 | ₹562.00 | ₹585.00 | ₹560.00 | ₹582.05 | 17,125 |
| 2026-05-07 | ₹560.15 | ₹565.00 | ₹550.00 | ₹561.75 | 12,968 |
| 2026-05-06 | ₹547.90 | ₹564.00 | ₹547.90 | ₹556.55 | 13,010 |
| 2026-05-05 | ₹540.05 | ₹563.00 | ₹540.05 | ₹550.65 | 11,499 |
| 2026-05-04 | ₹550.90 | ₹557.90 | ₹545.05 | ₹551.05 | 6,191 |
| 2026-04-30 | ₹539.90 | ₹562.90 | ₹539.90 | ₹550.80 | 18,474 |
| 2026-04-29 | ₹543.15 | ₹544.25 | ₹530.00 | ₹541.40 | 10,598 |
| 2026-04-28 | ₹541.20 | ₹545.10 | ₹535.00 | ₹543.15 | 9,650 |
| 2026-04-27 | ₹541.00 | ₹544.00 | ₹530.00 | ₹541.20 | 9,646 |
| 2026-04-24 | ₹533.35 | ₹534.85 | ₹530.00 | ₹530.05 | 6,735 |
| 2026-04-23 | ₹519.95 | ₹543.90 | ₹519.95 | ₹537.25 | 7,287 |
| 2026-04-22 | ₹525.90 | ₹533.95 | ₹525.90 | ₹530.60 | 5,293 |
| 2026-04-21 | ₹501.90 | ₹531.80 | ₹501.90 | ₹525.90 | 12,802 |
| 2026-04-20 | ₹519.40 | ₹524.00 | ₹515.05 | ₹520.70 | 10,789 |
| 2026-04-17 | ₹515.75 | ₹519.30 | ₹508.00 | ₹515.45 | 22,194 |
| 2026-04-16 | ₹506.10 | ₹516.95 | ₹506.10 | ₹513.15 | 5,792 |
| 2026-04-15 | ₹496.20 | ₹515.00 | ₹496.20 | ₹511.90 | 8,122 |
| 2026-04-13 | ₹504.90 | ₹505.30 | ₹496.90 | ₹500.30 | 8,954 |
| 2026-04-10 | ₹508.00 | ₹513.30 | ₹501.30 | ₹506.10 | 2,726 |
| 2026-04-09 | ₹505.65 | ₹505.95 | ₹495.85 | ₹500.70 | 2,986 |
| 2026-04-08 | ₹497.40 | ₹509.90 | ₹486.65 | ₹504.80 | 11,312 |
| 2026-04-07 | ₹487.00 | ₹492.80 | ₹480.00 | ₹482.90 | 10,297 |
| 2026-04-06 | ₹480.25 | ₹488.80 | ₹474.35 | ₹486.35 | 8,772 |
| 2026-04-02 | ₹480.00 | ₹490.30 | ₹476.65 | ₹485.70 | 7,697 |
| 2026-04-01 | ₹479.00 | ₹486.50 | ₹462.70 | ₹480.10 | 21,286 |
| 2026-03-30 | ₹480.30 | ₹491.60 | ₹475.00 | ₹477.60 | 34,555 |
| 2026-03-27 | ₹494.00 | ₹494.00 | ₹476.10 | ₹487.65 | 26,981 |
| 2026-03-25 | ₹507.00 | ₹507.00 | ₹493.00 | ₹494.30 | 4,491 |
| 2026-03-24 | ₹493.10 | ₹507.00 | ₹489.50 | ₹502.35 | 14,552 |
| 2026-03-23 | ₹493.10 | ₹499.45 | ₹483.35 | ₹485.80 | 18,532 |
| 2026-03-20 | ₹500.05 | ₹508.00 | ₹500.00 | ₹500.65 | 12,302 |
| 2026-03-19 | ₹497.95 | ₹503.00 | ₹497.95 | ₹500.20 | 6,875 |
| 2026-03-18 | ₹495.30 | ₹503.00 | ₹480.00 | ₹501.80 | 20,626 |
| 2026-03-17 | ₹503.15 | ₹505.65 | ₹491.20 | ₹495.30 | 13,265 |
| 2026-03-16 | ₹500.00 | ₹513.65 | ₹494.20 | ₹503.15 | 26,160 |
| 2026-03-13 | ₹493.10 | ₹505.00 | ₹491.20 | ₹500.20 | 31,685 |
| 2026-03-12 | ₹502.15 | ₹505.15 | ₹490.70 | ₹500.15 | 14,062 |
| 2026-03-11 | ₹509.45 | ₹509.45 | ₹475.00 | ₹499.65 | 202,677 |
| 2026-03-10 | ₹503.80 | ₹508.80 | ₹500.10 | ₹502.30 | 2,778 |
| 2026-03-09 | ₹490.40 | ₹505.90 | ₹470.00 | ₹501.35 | 25,243 |
| 2026-03-06 | ₹501.85 | ₹513.00 | ₹492.20 | ₹505.00 | 39,435 |
| 2026-03-05 | ₹500.00 | ₹515.00 | ₹500.00 | ₹501.10 | 9,560 |
| 2026-03-04 | ₹517.00 | ₹517.00 | ₹481.65 | ₹503.35 | 53,812 |
| 2026-03-02 | ₹522.40 | ₹531.05 | ₹501.55 | ₹517.20 | 29,181 |
| 2026-02-27 | ₹518.60 | ₹525.50 | ₹514.45 | ₹522.40 | 27,859 |
| 2026-02-26 | ₹515.05 | ₹518.95 | ₹514.95 | ₹516.50 | 9,615 |
| 2026-02-25 | ₹519.95 | ₹522.40 | ₹515.00 | ₹515.65 | 12,230 |
| 2026-02-24 | ₹515.00 | ₹524.00 | ₹515.00 | ₹519.95 | 7,499 |
| 2026-02-23 | ₹502.50 | ₹518.50 | ₹502.50 | ₹515.20 | 8,287 |
| 2026-02-20 | ₹519.90 | ₹522.80 | ₹506.70 | ₹510.00 | 5,471 |
| 2026-02-19 | ₹525.00 | ₹525.00 | ₹505.00 | ₹515.15 | 18,823 |
| 2026-02-18 | ₹500.25 | ₹515.25 | ₹491.35 | ₹510.70 | 15,245 |
| 2026-02-17 | ₹505.50 | ₹513.70 | ₹500.00 | ₹503.05 | 19,335 |
| 2026-02-16 | ₹475.00 | ₹535.45 | ₹466.25 | ₹515.70 | 230,515 |
| 2026-02-13 | ₹483.70 | ₹497.80 | ₹440.00 | ₹484.25 | 189,914 |
| 2026-02-12 | ₹460.05 | ₹504.00 | ₹420.00 | ₹491.10 | 339,350 |
| 2026-02-11 | ₹551.10 | ₹554.00 | ₹441.10 | ₹458.65 | 244,165 |
| 2026-02-10 | ₹547.40 | ₹553.25 | ₹535.05 | ₹543.00 | 10,335 |
| 2026-02-09 | ₹550.15 | ₹557.10 | ₹521.00 | ₹550.15 | 24,191 |
| 2026-02-06 | ₹555.00 | ₹555.00 | ₹525.55 | ₹550.20 | 11,106 |
| 2026-02-05 | ₹554.00 | ₹557.55 | ₹530.00 | ₹547.15 | 14,255 |
| 2026-02-04 | ₹535.20 | ₹574.95 | ₹531.05 | ₹553.65 | 15,289 |
| 2026-02-03 | ₹538.90 | ₹540.05 | ₹524.30 | ₹530.45 | 3,110 |
| 2026-02-02 | ₹520.20 | ₹537.00 | ₹520.00 | ₹530.90 | 4,637 |
| 2026-02-01 | ₹481.20 | ₹532.35 | ₹481.20 | ₹522.65 | 3,251 |
| 2026-01-30 | ₹512.20 | ₹521.70 | ₹504.10 | ₹516.05 | 7,242 |
| 2026-01-29 | ₹496.50 | ₹516.25 | ₹496.50 | ₹515.15 | 10,020 |
| 2026-01-28 | ₹513.65 | ₹514.95 | ₹485.10 | ₹496.50 | 26,286 |
| 2026-01-27 | ₹501.50 | ₹517.00 | ₹501.50 | ₹512.10 | 9,456 |
| 2026-01-23 | ₹501.00 | ₹513.00 | ₹501.00 | ₹511.90 | 10,145 |
| 2026-01-22 | ₹483.05 | ₹510.00 | ₹483.05 | ₹499.30 | 5,748 |
| 2026-01-21 | ₹486.40 | ₹507.95 | ₹482.35 | ₹485.75 | 13,823 |
| 2026-01-20 | ₹505.85 | ₹519.50 | ₹485.25 | ₹493.80 | 47,884 |
| 2026-01-19 | ₹505.35 | ₹518.90 | ₹500.20 | ₹515.10 | 6,246 |
| 2026-01-16 | ₹517.05 | ₹530.65 | ₹504.00 | ₹505.35 | 39,928 |
| 2026-01-14 | ₹510.15 | ₹532.00 | ₹502.50 | ₹522.25 | 24,183 |
| 2026-01-13 | ₹526.00 | ₹526.00 | ₹504.10 | ₹507.60 | 6,300 |
| 2026-01-12 | ₹511.45 | ₹532.00 | ₹509.05 | ₹522.60 | 62,120 |
| 2026-01-09 | ₹512.60 | ₹533.95 | ₹495.30 | ₹508.90 | 100,565 |
| 2026-01-08 | ₹518.60 | ₹519.00 | ₹500.00 | ₹514.80 | 8,798 |
| 2026-01-07 | ₹508.50 | ₹519.95 | ₹508.50 | ₹513.45 | 6,021 |
| 2026-01-06 | ₹505.25 | ₹517.30 | ₹505.05 | ₹511.00 | 8,573 |
| 2026-01-05 | ₹524.70 | ₹524.70 | ₹505.40 | ₹510.35 | 8,259 |
| 2026-01-02 | ₹504.10 | ₹522.00 | ₹503.35 | ₹517.80 | 4,641 |
| 2026-01-01 | ₹528.80 | ₹529.00 | ₹489.10 | ₹503.80 | 20,293 |
Synergy Green Industries Share Price Performance Analysis (Jul 2021 - May 2026)
SGIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.88%
₹503.80 → ₹533.40
Year to Date
Price Volatility
4.86%
Low Volatility
Year to Date
Average Daily Volume
28,169
Year to Date Average
NSE Exchange
Synergy Green Industries Share Price History – Frequently Asked Questions
Common questions about SGIL historical data and records. For live price, key ratios and fundamentals, see SGIL share price screener.
What is the all-time high share price of Synergy Green Industries (SGIL)?
The all-time high share price of Synergy Green Industries was ₹633.25 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of Synergy Green Industries (SGIL)?
The all-time low share price of Synergy Green Industries was ₹105.85 recorded on February 23, 2023 on the NSE exchange.
How can I download SGIL historical share price data?
You can download Synergy Green Industries 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 SGIL shares?
The highest trading volume day for Synergy Green Industries was 1,506,252 shares traded on September 06, 2024 on the NSE exchange, with share price at ₹422.5.