SGIL Historical Share Price Data
Synergy Green Industries Ltd Share Price
SGIL
CMP as on 26-Apr-24 12:49
₹ 374
₹ 374
-15.30 | -3.93%
Open
₹ 400
₹ 400
Turnover(lac)
₹ 116
₹ 116
Prev. Close
₹ 388.85
₹ 388.85
Day's Vol (shares)
₹ 31,118
₹ 31,118
Day's Vol (shares)
₹ 369.05 ₹ 399.90
CMP as on 26-Apr-24 1:01
₹ 374
₹ 374
-15.80 | -4.05%
Open
₹ 399
₹ 399
Turnover(lac)
₹ 28
₹ 28
Prev. Close
₹ 389.85
₹ 389.85
Day's Vol (shares)
₹ 7,524
₹ 7,524
Day's Vol (shares)
₹ 372.85 ₹ 399.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 345.9 | 345.9 | 322.05 | 335.5 | 849 | 5566809 | 10771 | 23.85 | -10.40 |
27-Mar-2024 | 335.5 | 335.5 | 319.85 | 325.05 | 1174 | 13094154.65 | 26723 | 15.65 | -10.45 |
28-Mar-2024 | 329.9 | 346.85 | 323.4 | 344.6 | 1146 | 8563824.85 | 16694 | 23.45 | 14.70 |
01-Apr-2024 | 365 | 370 | 344 | 345.3 | 1403 | 7051011.1 | 11053 | 26.00 | -19.70 |
02-Apr-2024 | 353.7 | 356.4 | 345.1 | 347.6 | 900 | 3637942.6 | 5770 | 11.30 | -6.10 |
03-Apr-2024 | 356 | 364 | 347.8 | 357 | 954 | 5364284.55 | 8564 | 16.20 | 1.00 |
04-Apr-2024 | 364 | 364 | 351 | 354.05 | 838 | 3316112.45 | 5812 | 13.00 | -9.95 |
05-Apr-2024 | 353.6 | 364 | 348.05 | 361.35 | 1005 | 4424336.15 | 7698 | 15.95 | 7.75 |
08-Apr-2024 | 364.95 | 374.15 | 356.55 | 367.8 | 2289 | 11600539.4 | 20912 | 17.60 | 2.85 |
09-Apr-2024 | 373.65 | 373.65 | 353 | 356.9 | 1285 | 5428049.85 | 10252 | 20.65 | -16.75 |
10-Apr-2024 | 362.25 | 363.3 | 350.95 | 353.2 | 999 | 4285992.85 | 6877 | 12.35 | -9.05 |
12-Apr-2024 | 359.8 | 360.9 | 349.4 | 350.1 | 819 | 4372869 | 8453 | 11.50 | -9.70 |
15-Apr-2024 | 349.95 | 354.9 | 331.7 | 345.55 | 902 | 3668223.3 | 10687 | 23.20 | -4.40 |
16-Apr-2024 | 341.95 | 354.4 | 340 | 347.55 | 680 | 3425336.9 | 6785 | 14.40 | 5.60 |
18-Apr-2024 | 342.55 | 352.15 | 335.9 | 339.95 | 797 | 3642121.5 | 5207 | 16.25 | -2.60 |
19-Apr-2024 | 346.9 | 347.9 | 333.85 | 342 | 961 | 4260749.55 | 6995 | 14.05 | -4.90 |
22-Apr-2024 | 369 | 369 | 346 | 349.8 | 1866 | 7262817.35 | 10952 | 23.00 | -19.20 |
23-Apr-2024 | 350.05 | 370 | 346.35 | 362.9 | 2118 | 9956846.35 | 16626 | 23.65 | 12.85 |
24-Apr-2024 | 359 | 372.5 | 355 | 357.9 | 1249 | 4668528.45 | 7818 | 17.50 | -1.10 |
25-Apr-2024 | 358.05 | 397.2 | 355.9 | 388.85 | 7619 | 46834249.5 | 57495 | 41.30 | 30.80 |