Synergy Green Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 87.00 | 87.50 | 87.00 | 87.25 | 86.25 | 4000 |
| 27 Jan 2020 | 86.00 | 86.50 | 86.00 | 86.25 | 84.95 | 4000 |
| 24 Jan 2020 | 80.00 | 84.95 | 80.00 | 84.95 | 85.75 | 10000 |
| 15 Jan 2020 | 85.75 | 85.75 | 85.75 | 85.75 | 85.00 | 2000 |
| 06 Jan 2020 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2000 |
| 02 Jan 2020 | 85.00 | 85.00 | 85.00 | 85.00 | 84.90 | 12000 |
| 24 Dec 2019 | 80.00 | 84.90 | 80.00 | 84.90 | 85.00 | 8000 |
| 19 Dec 2019 | 85.00 | 85.00 | 84.95 | 85.00 | 80.00 | 8000 |
| 12 Dec 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2000 |
| 10 Dec 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2000 |
| 19 Nov 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 82.00 | 4000 |
| 14 Nov 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 85.00 | 2000 |
| 23 Oct 2019 | 89.00 | 89.00 | 85.00 | 85.00 | 89.70 | 4000 |
| 18 Oct 2019 | 89.70 | 89.70 | 89.70 | 89.70 | 83.00 | 2000 |
| 17 Oct 2019 | 82.00 | 83.00 | 82.00 | 83.00 | 81.00 | 12000 |
| 16 Oct 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 80.00 | 8000 |
| 15 Oct 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 81.00 | 4000 |
| 14 Oct 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 77.25 | 2000 |
| 11 Oct 2019 | 75.00 | 79.50 | 75.00 | 77.25 | 76.00 | 22000 |
| 09 Oct 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 75.00 | 2000 |
| 04 Oct 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6000 |
| 26 Sep 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 |
| 24 Sep 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 81.00 | 2000 |
| 18 Sep 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 85.00 | 2000 |
| 12 Sep 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2000 |
| 09 Sep 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2000 |
| 19 Aug 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 84.00 | 12000 |
| 16 Aug 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 6000 |
| 14 Aug 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 83.00 | 4000 |
| 13 Aug 2019 | 82.75 | 83.25 | 82.75 | 83.00 | 80.00 | 46000 |
| 01 Aug 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 82.00 | 8000 |
| 30 Jul 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 84.00 | 2000 |
| 22 Jul 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4000 |
| 18 Jul 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2000 |
| 15 Jul 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 85.00 | 2000 |
| 10 Jul 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2000 |
| 09 Jul 2019 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 4000 |
| 08 Jul 2019 | 86.00 | 86.00 | 85.00 | 85.00 | 92.50 | 6000 |
| 05 Jul 2019 | 85.10 | 92.50 | 85.10 | 92.50 | 87.00 | 6000 |
| 03 Jul 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2000 |
| 02 Jul 2019 | 88.00 | 88.00 | 87.00 | 87.00 | 88.00 | 4000 |
| 24 Jun 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2000 |
| 20 Jun 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 92.00 | 2000 |
| 11 Jun 2019 | 92.50 | 92.50 | 92.00 | 92.00 | 95.00 | 16000 |
| 07 Jun 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 20 |
| 04 Jun 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 86.00 | 2000 |
| 03 Jun 2019 | 91.00 | 91.00 | 86.00 | 86.00 | 101.40 | 10000 |
| 21 May 2019 | 101.40 | 101.40 | 101.40 | 101.40 | 90.00 | 4000 |
| 20 May 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 92.00 | 2000 |
| 14 May 2019 | 88.25 | 92.00 | 88.00 | 92.00 | 87.00 | 32000 |
| 08 May 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 89.05 | 2000 |
| 03 May 2019 | 89.05 | 89.05 | 89.05 | 89.05 | 89.00 | 2000 |
| 26 Apr 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 8000 |
| 25 Apr 2019 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 4000 |
| 18 Apr 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | 2000 |
| 12 Apr 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10000 |
| 11 Apr 2019 | 90.00 | 90.00 | 88.00 | 88.00 | 99.00 | 6000 |
| 09 Apr 2019 | 95.00 | 99.00 | 95.00 | 99.00 | 86.00 | 6000 |
| 05 Apr 2019 | 86.00 | 86.00 | 86.00 | 86.00 | 88.50 | 2000 |
| 04 Apr 2019 | 88.50 | 88.50 | 88.50 | 88.50 | 86.50 | 2000 |
| 02 Apr 2019 | 86.50 | 86.50 | 86.50 | 86.50 | 85.60 | 2000 |
| 22 Mar 2019 | 85.60 | 85.60 | 85.60 | 85.60 | 87.00 | 104000 |
| 20 Mar 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 85.60 | 4000 |
| 19 Mar 2019 | 85.60 | 85.60 | 85.60 | 85.60 | 87.50 | 60000 |
| 18 Mar 2019 | 87.50 | 87.50 | 87.50 | 87.50 | 91.10 | 2000 |
| 15 Mar 2019 | 86.50 | 91.15 | 86.50 | 91.10 | 86.50 | 8000 |
| 14 Mar 2019 | 86.50 | 87.50 | 84.00 | 86.50 | 87.70 | 46000 |
| 13 Mar 2019 | 87.00 | 87.90 | 87.00 | 87.70 | 87.50 | 6000 |
| 12 Mar 2019 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 6000 |
| 08 Mar 2019 | 86.00 | 87.50 | 86.00 | 87.50 | 91.95 | 6000 |
| 28 Feb 2019 | 93.00 | 93.00 | 91.90 | 91.95 | 86.75 | 6000 |
| 22 Feb 2019 | 85.00 | 87.00 | 85.00 | 86.75 | 89.00 | 24000 |
| 21 Feb 2019 | 84.50 | 89.00 | 84.50 | 89.00 | 85.50 | 4000 |
| 20 Feb 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 84.00 | 34000 |
| 19 Feb 2019 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 4000 |
| 12 Feb 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2000 |
| 11 Feb 2019 | 85.50 | 85.50 | 84.00 | 84.00 | 85.50 | 48000 |
| 08 Feb 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 8000 |
| 05 Feb 2019 | 86.00 | 88.00 | 85.50 | 85.50 | 87.00 | 36000 |
| 04 Feb 2019 | 85.00 | 87.00 | 85.00 | 87.00 | 84.75 | 4000 |
| 01 Feb 2019 | 82.00 | 85.00 | 82.00 | 84.75 | 76.20 | 12000 |
| 31 Jan 2019 | 76.00 | 79.50 | 76.00 | 76.20 | 79.50 | 68000 |
| 30 Jan 2019 | 75.25 | 79.50 | 75.25 | 79.50 | 78.00 | 66000 |
| 29 Jan 2019 | 85.00 | 85.00 | 77.00 | 78.00 | 84.50 | 80000 |
| 28 Jan 2019 | 84.50 | 84.50 | 84.50 | 84.50 | 83.00 | 50000 |
| 25 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2000 |
| 23 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2000 |
| 22 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4000 |
| 21 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 84.00 | 2000 |
| 16 Jan 2019 | 83.50 | 84.00 | 83.50 | 84.00 | 85.00 | 8000 |
| 15 Jan 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 83.00 | 2000 |
| 14 Jan 2019 | 84.00 | 84.00 | 83.00 | 83.00 | 84.00 | 4000 |
| 11 Jan 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 85.00 | 2000 |
| 08 Jan 2019 | 85.00 | 85.00 | 84.50 | 85.00 | 86.75 | 10000 |
| 04 Jan 2019 | 85.00 | 86.75 | 85.00 | 86.75 | 86.70 | 46000 |
| 31 Dec 2018 | 86.75 | 86.75 | 86.65 | 86.70 | 85.00 | 4000 |
| 28 Dec 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 84.25 | 2000 |
| 26 Dec 2018 | 81.80 | 84.25 | 81.80 | 84.25 | 84.00 | 4000 |
| 21 Dec 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 82.50 | 2000 |
| 19 Dec 2018 | 82.50 | 82.50 | 82.50 | 82.50 | 83.00 | 2000 |
| 17 Dec 2018 | 83.00 | 83.00 | 80.00 | 83.00 | 84.00 | 14000 |
| 14 Dec 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4000 |
| 13 Dec 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 88.00 | 4000 |
| 11 Dec 2018 | 88.00 | 88.00 | 88.00 | 88.00 | 83.00 | 10000 |
| 10 Dec 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 87.25 | 2000 |
| 07 Dec 2018 | 84.00 | 87.50 | 84.00 | 87.25 | 84.00 | 14000 |
| 06 Dec 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2000 |
| 03 Dec 2018 | 84.50 | 84.50 | 84.00 | 84.00 | 84.50 | 4000 |
| 29 Nov 2018 | 84.50 | 84.50 | 84.50 | 84.50 | 86.80 | 2000 |
| 26 Nov 2018 | 86.50 | 86.80 | 84.00 | 86.80 | 85.00 | 76000 |
| 22 Nov 2018 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | 72000 |
| 20 Nov 2018 | 85.00 | 85.00 | 84.00 | 85.00 | 85.65 | 32000 |
| 19 Nov 2018 | 85.55 | 85.75 | 85.00 | 85.65 | 86.80 | 88000 |
| 15 Nov 2018 | 86.80 | 86.80 | 86.80 | 86.80 | 87.00 | 2000 |
| 14 Nov 2018 | 84.00 | 87.00 | 84.00 | 87.00 | 82.80 | 18000 |
| 12 Nov 2018 | 81.90 | 84.00 | 80.00 | 82.80 | 82.90 | 52000 |
| 09 Nov 2018 | 83.25 | 83.25 | 82.90 | 82.90 | 84.00 | 4000 |
| 07 Nov 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2000 |
| 06 Nov 2018 | 80.00 | 84.00 | 80.00 | 84.00 | 84.25 | 72000 |
| 05 Nov 2018 | 84.25 | 84.25 | 84.25 | 84.25 | 83.00 | 2000 |
| 02 Nov 2018 | 84.00 | 84.00 | 83.00 | 83.00 | 82.55 | 6000 |
| 01 Nov 2018 | 82.20 | 83.00 | 81.70 | 82.55 | 81.50 | 92000 |
| 30 Oct 2018 | 81.75 | 81.75 | 81.50 | 81.50 | 81.75 | 6000 |
| 26 Oct 2018 | 81.25 | 81.75 | 81.25 | 81.75 | 81.20 | 16000 |
| 24 Oct 2018 | 81.00 | 81.50 | 81.00 | 81.20 | 82.85 | 14000 |
| 23 Oct 2018 | 81.50 | 84.70 | 81.00 | 82.85 | 84.35 | 10000 |
| 22 Oct 2018 | 84.00 | 84.90 | 84.00 | 84.35 | 85.50 | 12000 |
| 19 Oct 2018 | 85.00 | 85.50 | 85.00 | 85.50 | 85.05 | 8000 |
| 15 Oct 2018 | 88.00 | 88.00 | 85.00 | 85.05 | 84.25 | 160000 |
| 12 Oct 2018 | 83.00 | 84.50 | 81.50 | 84.25 | 85.40 | 138000 |
| 11 Oct 2018 | 85.00 | 85.40 | 85.00 | 85.40 | 85.00 | 40000 |
| 10 Oct 2018 | 82.50 | 86.00 | 82.50 | 85.00 | 80.00 | 8000 |
| 09 Oct 2018 | 79.00 | 80.00 | 78.00 | 80.00 | 83.95 | 18000 |
| 08 Oct 2018 | 84.60 | 87.00 | 80.00 | 83.95 | 83.50 | 16000 |
| 05 Oct 2018 | 83.50 | 83.50 | 83.50 | 83.50 | 83.15 | 26000 |
| 04 Oct 2018 | 82.00 | 83.15 | 79.00 | 83.15 | 83.15 | 56000 |
| 03 Oct 2018 | 86.00 | 86.00 | 83.15 | 83.15 | 87.50 | 38000 |
| 01 Oct 2018 | 86.50 | 87.50 | 86.00 | 87.50 | 89.25 | 48000 |
| 28 Sep 2018 | 86.00 | 89.90 | 85.00 | 89.25 | 86.40 | 94000 |
| 27 Sep 2018 | 90.00 | 90.90 | 85.60 | 86.40 | 88.15 | 104000 |
| 26 Sep 2018 | 86.00 | 89.00 | 85.25 | 88.15 | 86.75 | 32000 |
| 25 Sep 2018 | 85.00 | 86.90 | 84.00 | 86.75 | 85.45 | 142000 |