Price Data Selection & Download
Syngene International Share Price All Time Records & Statistics (Aug 2015 - Jul 2026)
2697 daily OHLCV records on NSE from Aug. 2015 to July 2026. For live price, key ratios and fundamentals, see SYNGENE screener.
Share Price All Time High
₹960.60
December 02, 2024
NSE Exchange
Share Price All Time Low
₹147.50
August 11, 2015
NSE Exchange
Highest Volume Trading Day
59,274,654
April 30, 2026 • ₹467.65
NSE Exchange
Share Price History Data (Aug 2015 - Jul 2026)
SYNGENE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹402.00 | ₹408.25 | ₹399.00 | ₹406.65 | 777,845 |
| 2026-07-23 | ₹405.25 | ₹407.00 | ₹399.40 | ₹403.25 | 730,129 |
| 2026-07-22 | ₹415.25 | ₹415.40 | ₹404.55 | ₹406.40 | 783,812 |
| 2026-07-21 | ₹417.00 | ₹417.80 | ₹412.05 | ₹413.25 | 1,633,962 |
| 2026-07-20 | ₹417.45 | ₹420.00 | ₹410.80 | ₹417.60 | 1,075,027 |
| 2026-07-17 | ₹420.90 | ₹420.90 | ₹410.10 | ₹417.45 | 487,906 |
| 2026-07-16 | ₹420.50 | ₹426.90 | ₹416.60 | ₹419.40 | 786,042 |
| 2026-07-15 | ₹420.00 | ₹423.45 | ₹417.95 | ₹420.50 | 376,645 |
| 2026-07-14 | ₹421.00 | ₹432.00 | ₹416.50 | ₹419.45 | 1,810,422 |
| 2026-07-13 | ₹418.45 | ₹422.35 | ₹416.00 | ₹420.35 | 538,680 |
| 2026-07-10 | ₹417.60 | ₹423.85 | ₹415.40 | ₹420.35 | 627,063 |
| 2026-07-09 | ₹413.55 | ₹426.05 | ₹409.00 | ₹415.40 | 1,345,366 |
| 2026-07-08 | ₹420.55 | ₹426.00 | ₹406.40 | ₹411.60 | 1,025,191 |
| 2026-07-07 | ₹431.25 | ₹431.25 | ₹421.10 | ₹422.70 | 1,025,662 |
| 2026-07-06 | ₹444.00 | ₹444.00 | ₹423.00 | ₹430.25 | 1,416,764 |
| 2026-07-03 | ₹443.80 | ₹449.95 | ₹439.10 | ₹440.00 | 1,028,791 |
| 2026-07-02 | ₹434.90 | ₹443.00 | ₹432.20 | ₹439.90 | 581,331 |
| 2026-07-01 | ₹443.00 | ₹443.00 | ₹426.35 | ₹431.55 | 1,036,500 |
| 2026-06-30 | ₹437.90 | ₹442.15 | ₹434.50 | ₹439.50 | 727,414 |
| 2026-06-29 | ₹436.00 | ₹445.95 | ₹431.50 | ₹434.15 | 801,376 |
| 2026-06-25 | ₹443.00 | ₹447.00 | ₹435.00 | ₹436.50 | 880,472 |
| 2026-06-24 | ₹439.25 | ₹444.75 | ₹435.15 | ₹442.95 | 611,996 |
| 2026-06-23 | ₹445.40 | ₹454.50 | ₹434.15 | ₹436.00 | 913,377 |
| 2026-06-22 | ₹442.70 | ₹448.95 | ₹439.40 | ₹443.40 | 1,124,969 |
| 2026-06-19 | ₹439.10 | ₹445.95 | ₹436.30 | ₹440.75 | 761,776 |
| 2026-06-18 | ₹449.30 | ₹449.30 | ₹438.00 | ₹440.30 | 617,334 |
| 2026-06-17 | ₹453.10 | ₹457.95 | ₹447.00 | ₹448.30 | 346,012 |
| 2026-06-16 | ₹454.95 | ₹455.00 | ₹449.50 | ₹453.10 | 553,671 |
| 2026-06-15 | ₹462.75 | ₹463.80 | ₹451.30 | ₹453.50 | 683,760 |
| 2026-06-12 | ₹455.00 | ₹460.00 | ₹449.00 | ₹458.55 | 637,719 |
| 2026-06-11 | ₹452.00 | ₹459.35 | ₹446.40 | ₹447.95 | 713,325 |
| 2026-06-10 | ₹446.60 | ₹462.15 | ₹446.20 | ₹454.65 | 1,532,282 |
| 2026-06-09 | ₹455.10 | ₹458.80 | ₹442.25 | ₹444.30 | 1,234,725 |
| 2026-06-08 | ₹434.00 | ₹458.65 | ₹432.55 | ₹449.50 | 5,661,744 |
| 2026-06-05 | ₹436.95 | ₹442.70 | ₹433.00 | ₹434.25 | 289,147 |
| 2026-06-04 | ₹435.10 | ₹442.30 | ₹434.00 | ₹435.55 | 239,834 |
| 2026-06-03 | ₹444.00 | ₹444.00 | ₹432.15 | ₹438.10 | 319,473 |
| 2026-06-02 | ₹444.05 | ₹447.55 | ₹435.85 | ₹440.85 | 518,108 |
| 2026-06-01 | ₹443.00 | ₹451.35 | ₹439.35 | ₹448.00 | 642,087 |
| 2026-05-29 | ₹460.40 | ₹464.15 | ₹436.05 | ₹442.00 | 942,298 |
| 2026-05-27 | ₹467.90 | ₹467.90 | ₹459.00 | ₹460.40 | 1,278,726 |
| 2026-05-26 | ₹463.00 | ₹472.75 | ₹463.00 | ₹465.25 | 383,489 |
| 2026-05-25 | ₹467.00 | ₹472.00 | ₹458.45 | ₹462.40 | 878,441 |
| 2026-05-22 | ₹471.95 | ₹472.15 | ₹460.25 | ₹461.85 | 476,765 |
| 2026-05-21 | ₹473.00 | ₹473.80 | ₹464.35 | ₹470.20 | 370,003 |
| 2026-05-20 | ₹471.10 | ₹475.20 | ₹461.75 | ₹466.05 | 615,295 |
| 2026-05-19 | ₹466.45 | ₹479.10 | ₹461.25 | ₹471.35 | 1,286,161 |
| 2026-05-18 | ₹454.80 | ₹469.55 | ₹453.75 | ₹466.30 | 1,266,290 |
| 2026-05-15 | ₹472.75 | ₹472.75 | ₹452.50 | ₹454.05 | 1,005,028 |
| 2026-05-14 | ₹466.95 | ₹485.10 | ₹464.10 | ₹467.95 | 1,383,625 |
| 2026-05-13 | ₹478.00 | ₹478.75 | ₹462.00 | ₹463.25 | 750,662 |
| 2026-05-12 | ₹486.25 | ₹486.25 | ₹470.00 | ₹478.75 | 2,171,349 |
| 2026-05-11 | ₹455.00 | ₹490.70 | ₹453.40 | ₹482.50 | 5,131,483 |
| 2026-05-08 | ₹466.60 | ₹469.90 | ₹456.15 | ₹458.10 | 650,201 |
| 2026-05-07 | ₹454.00 | ₹477.00 | ₹450.15 | ₹467.35 | 4,928,477 |
| 2026-05-06 | ₹455.95 | ₹459.55 | ₹439.50 | ₹450.10 | 2,590,478 |
| 2026-05-05 | ₹480.85 | ₹480.85 | ₹449.10 | ₹451.40 | 2,900,571 |
| 2026-05-04 | ₹467.35 | ₹492.25 | ₹453.60 | ₹477.35 | 4,350,079 |
| 2026-04-30 | ₹431.95 | ₹518.55 | ₹429.90 | ₹467.65 | 59,274,654 |
| 2026-04-29 | ₹440.25 | ₹443.95 | ₹429.90 | ₹432.15 | 631,442 |
| 2026-04-28 | ₹435.00 | ₹445.60 | ₹434.10 | ₹440.25 | 816,861 |
| 2026-04-27 | ₹423.00 | ₹440.90 | ₹421.25 | ₹437.95 | 647,938 |
| 2026-04-24 | ₹430.00 | ₹432.55 | ₹417.45 | ₹421.20 | 648,016 |
| 2026-04-23 | ₹431.00 | ₹442.40 | ₹427.00 | ₹428.35 | 848,945 |
| 2026-04-22 | ₹448.00 | ₹449.70 | ₹430.00 | ₹435.95 | 744,277 |
| 2026-04-21 | ₹436.00 | ₹450.95 | ₹434.85 | ₹444.65 | 997,805 |
| 2026-04-20 | ₹440.00 | ₹443.50 | ₹433.15 | ₹436.45 | 445,933 |
| 2026-04-17 | ₹438.90 | ₹441.50 | ₹430.80 | ₹436.60 | 539,138 |
| 2026-04-16 | ₹417.95 | ₹439.25 | ₹417.95 | ₹434.70 | 1,464,476 |
| 2026-04-15 | ₹407.40 | ₹418.30 | ₹405.00 | ₹415.00 | 935,725 |
| 2026-04-13 | ₹400.00 | ₹403.90 | ₹391.75 | ₹402.85 | 510,598 |
| 2026-04-10 | ₹399.00 | ₹411.80 | ₹395.10 | ₹404.65 | 2,567,574 |
| 2026-04-09 | ₹402.40 | ₹405.40 | ₹390.25 | ₹393.10 | 936,022 |
| 2026-04-08 | ₹399.45 | ₹402.40 | ₹395.65 | ₹399.05 | 1,758,813 |
| 2026-04-07 | ₹400.00 | ₹402.30 | ₹390.00 | ₹390.90 | 1,505,794 |
| 2026-04-06 | ₹391.10 | ₹400.60 | ₹380.00 | ₹399.40 | 935,572 |
| 2026-04-02 | ₹392.55 | ₹393.20 | ₹380.05 | ₹391.10 | 535,801 |
| 2026-04-01 | ₹395.05 | ₹404.50 | ₹390.45 | ₹396.40 | 1,377,179 |
| 2026-03-30 | ₹408.00 | ₹410.00 | ₹387.60 | ₹389.90 | 3,055,190 |
| 2026-03-27 | ₹419.00 | ₹426.15 | ₹402.75 | ₹415.60 | 4,019,947 |
| 2026-03-25 | ₹402.00 | ₹423.30 | ₹402.00 | ₹418.75 | 2,747,812 |
| 2026-03-24 | ₹402.50 | ₹406.15 | ₹395.05 | ₹398.85 | 908,836 |
| 2026-03-23 | ₹408.80 | ₹414.70 | ₹396.00 | ₹397.85 | 728,256 |
| 2026-03-20 | ₹407.85 | ₹417.80 | ₹407.85 | ₹414.75 | 1,084,878 |
| 2026-03-19 | ₹415.00 | ₹419.80 | ₹406.25 | ₹407.85 | 575,439 |
| 2026-03-18 | ₹412.10 | ₹426.35 | ₹412.10 | ₹419.85 | 894,457 |
| 2026-03-17 | ₹409.50 | ₹415.30 | ₹407.80 | ₹411.05 | 818,059 |
| 2026-03-16 | ₹424.35 | ₹426.20 | ₹405.45 | ₹410.15 | 1,806,446 |
| 2026-03-13 | ₹405.90 | ₹428.00 | ₹405.00 | ₹420.85 | 9,786,652 |
| 2026-03-12 | ₹407.30 | ₹408.60 | ₹396.20 | ₹404.10 | 632,047 |
| 2026-03-11 | ₹409.00 | ₹416.85 | ₹405.50 | ₹408.15 | 614,892 |
| 2026-03-10 | ₹398.10 | ₹411.45 | ₹398.10 | ₹409.30 | 675,580 |
| 2026-03-09 | ₹396.60 | ₹400.40 | ₹387.05 | ₹398.65 | 809,950 |
| 2026-03-06 | ₹403.70 | ₹407.45 | ₹398.00 | ₹399.70 | 498,160 |
| 2026-03-05 | ₹402.05 | ₹405.00 | ₹397.50 | ₹403.70 | 614,262 |
| 2026-03-04 | ₹409.90 | ₹409.90 | ₹399.65 | ₹400.70 | 846,689 |
| 2026-03-02 | ₹413.15 | ₹416.65 | ₹405.35 | ₹412.25 | 1,403,365 |
| 2026-02-27 | ₹425.00 | ₹427.25 | ₹418.10 | ₹422.20 | 870,034 |
| 2026-02-26 | ₹434.10 | ₹439.85 | ₹424.55 | ₹425.90 | 1,977,089 |
| 2026-02-25 | ₹437.15 | ₹440.60 | ₹430.65 | ₹433.60 | 1,063,281 |
| 2026-02-24 | ₹446.95 | ₹447.85 | ₹434.65 | ₹437.10 | 651,929 |
| 2026-02-23 | ₹445.60 | ₹448.65 | ₹436.60 | ₹446.95 | 1,085,448 |
| 2026-02-20 | ₹438.00 | ₹444.50 | ₹435.50 | ₹442.70 | 1,620,743 |
| 2026-02-19 | ₹435.60 | ₹441.60 | ₹431.75 | ₹438.20 | 1,609,859 |
| 2026-02-18 | ₹436.65 | ₹438.55 | ₹428.25 | ₹433.15 | 1,839,096 |
| 2026-02-17 | ₹436.05 | ₹437.10 | ₹430.65 | ₹432.90 | 721,200 |
| 2026-02-16 | ₹437.05 | ₹446.00 | ₹432.80 | ₹435.05 | 853,243 |
| 2026-02-13 | ₹443.55 | ₹443.55 | ₹426.50 | ₹434.35 | 1,227,781 |
| 2026-02-12 | ₹457.30 | ₹457.30 | ₹440.00 | ₹446.35 | 1,271,668 |
| 2026-02-11 | ₹452.45 | ₹460.50 | ₹449.80 | ₹455.10 | 3,094,409 |
| 2026-02-10 | ₹459.00 | ₹461.90 | ₹450.40 | ₹452.80 | 1,212,306 |
| 2026-02-09 | ₹449.00 | ₹456.95 | ₹448.55 | ₹455.50 | 983,116 |
| 2026-02-06 | ₹457.25 | ₹458.00 | ₹439.00 | ₹447.65 | 1,648,109 |
| 2026-02-05 | ₹473.15 | ₹475.00 | ₹457.00 | ₹459.50 | 1,127,623 |
| 2026-02-04 | ₹477.70 | ₹477.95 | ₹469.00 | ₹472.60 | 721,280 |
| 2026-02-03 | ₹512.95 | ₹512.95 | ₹474.55 | ₹478.00 | 1,991,438 |
| 2026-02-02 | ₹467.10 | ₹470.90 | ₹455.50 | ₹467.75 | 1,057,493 |
| 2026-02-01 | ₹475.95 | ₹487.40 | ₹458.20 | ₹465.35 | 1,371,688 |
| 2026-01-30 | ₹468.50 | ₹479.60 | ₹467.70 | ₹473.45 | 1,064,162 |
| 2026-01-29 | ₹482.00 | ₹483.85 | ₹469.60 | ₹472.70 | 840,398 |
| 2026-01-28 | ₹482.90 | ₹490.65 | ₹476.15 | ₹480.30 | 1,783,290 |
| 2026-01-27 | ₹530.00 | ₹538.50 | ₹481.35 | ₹489.70 | 6,309,793 |
| 2026-01-23 | ₹563.00 | ₹597.95 | ₹539.10 | ₹543.80 | 4,138,289 |
| 2026-01-22 | ₹606.65 | ₹609.00 | ₹588.00 | ₹592.60 | 982,067 |
| 2026-01-21 | ₹606.00 | ₹610.55 | ₹595.10 | ₹600.85 | 579,111 |
| 2026-01-20 | ₹622.50 | ₹625.75 | ₹603.30 | ₹606.00 | 1,044,681 |
| 2026-01-19 | ₹622.10 | ₹628.75 | ₹619.95 | ₹625.50 | 265,384 |
| 2026-01-16 | ₹625.95 | ₹635.65 | ₹625.00 | ₹627.10 | 332,682 |
| 2026-01-14 | ₹630.10 | ₹633.05 | ₹626.40 | ₹629.50 | 349,627 |
| 2026-01-13 | ₹632.00 | ₹636.35 | ₹621.35 | ₹630.10 | 536,398 |
| 2026-01-12 | ₹625.70 | ₹635.45 | ₹619.85 | ₹633.80 | 567,837 |
| 2026-01-09 | ₹632.90 | ₹636.00 | ₹619.30 | ₹626.90 | 944,886 |
| 2026-01-08 | ₹656.95 | ₹659.25 | ₹630.75 | ₹632.90 | 822,090 |
| 2026-01-07 | ₹659.00 | ₹678.95 | ₹652.35 | ₹656.75 | 2,460,325 |
| 2026-01-06 | ₹654.00 | ₹659.55 | ₹650.10 | ₹655.65 | 394,368 |
| 2026-01-05 | ₹658.35 | ₹664.60 | ₹653.15 | ₹655.40 | 394,685 |
| 2026-01-02 | ₹650.10 | ₹660.85 | ₹647.55 | ₹658.40 | 290,442 |
| 2026-01-01 | ₹650.05 | ₹652.40 | ₹642.15 | ₹650.20 | 148,160 |
Syngene International Share Price Performance Analysis (Aug 2015 - Jul 2026)
SYNGENE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.46%
₹650.20 → ₹406.65
Year to Date
Price Volatility
14.41%
Low Volatility
Year to Date
Average Daily Volume
1,689,479
Year to Date Average
NSE Exchange
Syngene International Share Price History – Frequently Asked Questions
Common questions about SYNGENE historical data and records.
What is the all-time high share price of Syngene International (SYNGENE)?
The all-time high share price of Syngene International was ₹960.6 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Syngene International (SYNGENE)?
The all-time low share price of Syngene International was ₹147.5 recorded on August 11, 2015 on the NSE exchange.
How can I download SYNGENE historical share price data?
You can download Syngene International 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 SYNGENE shares?
The highest trading volume day for Syngene International was 59,274,654 shares traded on April 30, 2026 on the NSE exchange, with share price at ₹467.65.