Syncom Formulations (India) share price history

NSE: SYNCOMFBSE: 524470Pharmaceuticals & BiotechnologySmall Cap

Syncom Formulations (India) Limited · Face value ₹1 · Listed Apr 1994 on BSE, Nov 2022 on NSE

₹20.41₹0.08 (0.39%)BSE ₹20.38

Share price at the NSE close on 29 Oct 2026. Previous close ₹20.33.

29 Oct: open ₹20.33, high ₹20.51, low ₹20.02

52-week range of traded prices to 29 Oct 2026

₹10.21Low, 30 Mar 2026₹27.49High, 30 Sep 2026

Market cap: ₹1,919 Cr1,369th largest listed
P/E: 22.43
P/B: 4.62
Dividend yield: 0.49%
ROE: 22.6%
ROCE: 19.5%
Debt to equity: 0.00
Volume, NSE: 63,33,43826.7% delivered

Syncom Formulations (India) share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Syncom Formulations (India)'s share price is on record from 19 Aug 2013, when it closed at ₹3.65, to 29 Oct 2026. Its highest close was ₹26.77 on 9 Sep 2024 and its lowest ₹0.48 on 12 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 19 Aug 2013 are not shown: on 19 Aug 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.41	+43.1%	26.18	10.30	14.26	27.49	10.21	1,44,54,54,551
2025	14.26	−28.7%	22.15	14.09	20.03	23.49	14.02	49,60,70,527
2024	20.00	+32.9%	26.77	11.05	15.35	27.90	10.95	1,49,26,09,979
2023	15.05	+70.1%	15.15	5.00	8.90	16.90	4.60	89,00,18,549
2022BSE close	8.85	−32.8%	18.80	6.38	13.81	19.49	6.33	65,20,56,756
2021BSE close	13.16	+281.4%	13.16	3.08	3.51	13.55	3.03	90,28,94,236
2020BSE close	3.45	+360.0%	3.66	0.48	0.74	3.73	0.39	49,46,60,236
2019BSE close	0.75	−18.5%	1.43	0.60	0.93	1.53	0.57	18,82,20,827
2018BSE close	0.92	−55.8%	2.26	0.73	2.12	2.42	0.71	18,01,71,591
2017BSE close	2.08	0.0%	2.28	1.21	2.09	2.50	1.17	40,82,10,024
2016BSE close	2.08	−54.1%	4.62	2.02	4.56	4.90	1.91	95,68,25,824
2015BSE close	4.53	−15.5%	9.51	2.97	5.42	10.03	2.91	1,23,59,06,134
2014BSE close	5.36	−2.2%	13.32	3.06	5.37	14.60	2.91	21,87,62,067
2013BSE close	5.48	–	5.48	3.65	3.65	5.53	3.60	5,93,66,343

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 19 Aug 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.41	−18.6%	25.10	25.49	19.91	30,09,06,845
Sep 2026	25.08	+28.7%	19.50	27.49	16.61	62,49,62,606
Aug 2026	19.49	+48.6%	13.30	20.38	12.87	23,54,97,788
Jul 2026	13.12	−8.0%	14.35	14.78	12.79	2,95,23,454
Jun 2026	14.26	−5.0%	15.01	15.38	13.74	4,03,22,658
May 2026	15.01	+9.2%	13.75	16.56	13.21	6,91,31,500
Apr 2026	13.74	+33.4%	10.70	14.43	10.47	4,18,04,376
Mar 2026	10.30	−19.5%	11.62	12.60	10.21	3,62,23,264
Feb 2026	12.79	−1.3%	13.01	14.83	11.53	3,48,08,813
Jan 2026	12.96	−9.1%	14.26	14.70	11.65	3,22,73,247
Dec 2025	14.26	−8.8%	15.60	15.85	14.02	2,69,17,687
Nov 2025	15.63	−4.9%	16.37	17.25	15.35	2,24,46,019
Oct 2025	16.44	+1.9%	16.14	17.40	16.00	2,30,67,394
Sep 2025	16.14	−3.5%	16.97	18.70	16.03	2,08,57,962
Aug 2025	16.73	−8.0%	18.30	18.86	16.45	1,21,07,112
Jul 2025	18.19	−5.5%	19.34	19.50	17.37	1,99,25,069
Jun 2025	19.25	−12.8%	22.08	22.72	18.31	6,82,42,252
May 2025	22.08	+35.3%	16.32	23.49	14.73	12,16,11,700
Apr 2025	16.32	−0.9%	16.48	18.40	14.50	3,99,96,170
Mar 2025	16.46	+7.3%	15.20	18.46	14.10	4,85,44,249
Feb 2025	15.34	−15.9%	18.49	19.33	15.23	4,09,38,927
Jan 2025	18.25	−8.8%	20.03	21.05	16.15	5,14,15,986
Dec 2024	20.00	−0.5%	20.10	23.87	19.47	6,83,59,548
Nov 2024	20.11	−0.4%	20.36	22.08	19.45	5,11,08,301
Oct 2024	20.20	−7.4%	21.90	22.79	17.84	10,19,00,722
Sep 2024	21.81	+5.7%	20.95	27.90	19.50	35,19,94,281
Aug 2024	20.63	+31.3%	15.84	23.05	14.67	35,55,48,420
Jul 2024	15.71	+25.9%	12.54	17.39	12.45	17,18,89,898
Jun 2024	12.48	+4.4%	12.20	13.36	10.95	6,30,84,728
May 2024	11.95	−12.5%	13.80	14.25	11.90	4,70,10,657
Apr 2024	13.65	+22.4%	11.45	14.45	11.30	2,91,93,403
Mar 2024	11.15	−23.6%	15.00	15.10	11.00	2,45,98,411
Feb 2024	14.60	−9.6%	16.55	16.55	13.45	4,17,52,996
Jan 2024	16.15	+7.3%	15.35	18.65	14.70	18,61,68,614
Dec 2023	15.05	+28.1%	11.90	16.90	10.55	23,44,27,152
Nov 2023	11.75	+39.9%	8.45	13.70	8.25	20,50,60,868
Oct 2023	8.40	0.0%	8.55	9.85	7.25	8,35,99,535
Sep 2023	8.40	−2.3%	8.65	9.00	8.00	3,20,16,057
Aug 2023	8.60	+8.9%	7.90	9.85	7.20	10,26,22,688
Jul 2023	7.90	+4.6%	7.65	8.25	7.10	3,62,19,652
Jun 2023	7.55	+10.2%	6.85	8.30	6.60	4,73,14,163
May 2023	6.85	+12.3%	6.10	7.45	6.05	3,09,30,877
Apr 2023	6.10	+3.4%	5.90	6.90	5.80	1,76,45,184
Mar 2023	5.90	−4.8%	6.20	7.10	4.60	3,13,23,285
Feb 2023	6.20	−20.5%	8.00	8.05	6.15	2,30,45,754
Jan 2023	7.80	−11.9%	8.90	9.75	7.10	4,58,13,334
Dec 2022	8.85	+13.5%	7.95	11.60	7.65	8,00,18,852
Nov 2022BSE close	7.80	−3.1%	8.06	8.75	7.60	2,09,89,792
Oct 2022BSE close	8.05	−1.6%	8.26	9.00	7.36	1,83,72,525
Sep 2022BSE close	8.18	−6.8%	8.78	9.55	7.92	3,21,84,981
Aug 2022BSE close	8.78	−5.5%	9.28	9.58	7.80	3,43,38,689
Jul 2022BSE close	9.29	+11.5%	8.05	10.50	7.70	3,59,51,133
Jun 2022BSE close	8.33	−6.8%	8.94	9.45	6.33	3,82,28,752
May 2022BSE close	8.94	−17.1%	10.98	11.50	7.80	4,65,90,732
Apr 2022BSE close	10.79	+1.5%	10.87	13.00	10.25	3,81,65,708
Mar 2022BSE close	10.63	+11.9%	9.50	13.64	9.26	6,10,20,366
Feb 2022BSE close	9.50	−37.9%	16.05	16.40	8.60	8,28,65,585
Jan 2022BSE close	15.29	+16.2%	13.81	19.49	13.12	16,33,29,641
Dec 2021BSE close	13.16	+36.9%	9.73	13.16	8.83	7,10,15,138
Nov 2021BSE close	9.61	+3.1%	9.32	11.80	9.08	7,69,60,309
Oct 2021BSE close	9.32	+31.8%	7.25	13.55	6.84	15,74,11,176
Sep 2021BSE close	7.07	+16.9%	6.09	7.69	5.76	4,58,13,991
Aug 2021BSE close	6.05	−17.9%	7.73	8.10	5.95	5,42,92,914
Jul 2021BSE close	7.37	−12.4%	8.25	9.56	6.67	8,44,48,752
Jun 2021BSE close	8.41	+8.7%	7.89	9.48	7.59	13,80,83,901
May 2021BSE close	7.74	+41.0%	5.39	7.74	5.29	6,86,63,217
Apr 2021BSE close	5.49	+77.1%	3.12	5.72	3.04	5,30,81,186
Mar 2021BSE close	3.10	−8.0%	3.39	3.42	3.03	4,39,62,378
Feb 2021BSE close	3.37	+4.7%	3.28	3.60	3.12	4,39,50,941
Jan 2021BSE close	3.22	−6.7%	3.51	4.00	3.10	6,52,10,333
Dec 2020BSE close	3.45	+65.9%	2.17	3.73	2.08	8,87,12,246
Nov 2020BSE close	2.08	+41.5%	1.46	2.22	1.40	4,20,09,604
Oct 2020BSE close	1.47	−8.7%	1.61	1.68	1.35	1,72,60,773
Sep 2020BSE close	1.61	−6.4%	1.70	1.81	1.46	2,72,29,264
Aug 2020BSE close	1.72	+5.5%	1.62	2.23	1.55	5,00,51,991
Jul 2020BSE close	1.63	−27.9%	2.35	2.35	1.40	5,67,22,361
Jun 2020BSE close	2.26	+153.9%	0.89	2.46	0.88	8,63,34,682
May 2020BSE close	0.89	−11.0%	1.00	1.04	0.81	1,90,49,301
Apr 2020BSE close	1.00	+38.9%	0.73	1.36	0.64	4,04,53,091
Mar 2020BSE close	0.72	+12.5%	0.64	0.73	0.39	3,55,76,883
Feb 2020BSE close	0.64	−11.1%	0.72	0.75	0.61	1,21,30,999
Jan 2020BSE close	0.72	−4.0%	0.74	0.85	0.68	1,91,29,041
Dec 2019BSE close	0.75	−8.5%	0.83	0.83	0.62	1,34,96,394
Nov 2019BSE close	0.82	+28.1%	0.63	0.90	0.63	1,82,80,375
Oct 2019BSE close	0.64	−17.9%	0.79	0.79	0.57	1,38,66,658
Sep 2019BSE close	0.78	+1.3%	0.79	0.85	0.75	75,74,975
Aug 2019BSE close	0.77	+2.7%	0.74	0.86	0.68	87,16,952
Jul 2019BSE close	0.75	−17.6%	0.92	0.93	0.62	1,01,67,059
Jun 2019BSE close	0.91	−20.2%	1.14	1.17	0.85	1,29,31,444
May 2019BSE close	1.14	+14.0%	1.00	1.21	0.86	1,61,97,229
Apr 2019BSE close	1.00	−7.4%	1.10	1.19	0.96	1,37,06,005
Mar 2019BSE close	1.08	+11.3%	0.98	1.25	0.97	2,05,12,151
Feb 2019BSE close	0.97	−1.0%	0.98	1.06	0.88	1,32,84,249
Jan 2019BSE close	0.98	+6.5%	0.93	1.53	0.87	3,94,87,336
Dec 2018BSE close	0.92	−1.1%	0.93	0.95	0.82	98,64,419
Nov 2018BSE close	0.93	+10.7%	0.88	1.12	0.82	1,47,97,841
Oct 2018BSE close	0.84	−6.7%	0.90	0.96	0.71	1,64,54,488
Sep 2018BSE close	0.90	−15.9%	1.08	1.10	0.88	1,37,64,431
Aug 2018BSE close	1.07	+2.9%	1.06	1.22	1.00	1,56,12,553
Jul 2018BSE close	1.04	+3.0%	1.01	1.15	0.95	1,77,38,568
Jun 2018BSE close	1.01	−6.5%	1.11	1.24	0.95	1,43,15,894
May 2018BSE close	1.08	−14.3%	1.32	1.36	1.08	1,23,91,152
Apr 2018BSE close	1.26	+29.9%	0.93	1.45	0.81	1,03,51,575
Mar 2018BSE close	0.97	−34.9%	1.43	1.55	0.97	69,20,980
Feb 2018BSE close	1.49	−13.9%	1.75	1.86	1.47	93,70,036
Jan 2018BSE close	1.73	−16.8%	2.12	2.42	1.66	3,85,89,654
Dec 2017BSE close	2.08	0.0%	2.11	2.28	1.77	3,17,35,970
Nov 2017BSE close	2.08	+62.5%	1.29	2.50	1.26	9,08,23,226
Oct 2017BSE close	1.28	−10.5%	1.45	1.46	1.17	2,65,01,824
Sep 2017BSE close	1.43	0.0%	1.44	1.54	1.38	1,92,64,961
Aug 2017BSE close	1.43	−15.9%	1.70	1.74	1.40	1,77,50,194
Jul 2017BSE close	1.70	+11.1%	1.53	1.78	1.46	2,17,29,814
Jun 2017BSE close	1.53	−14.0%	1.79	1.79	1.48	2,25,02,740
May 2017BSE close	1.78	−5.3%	1.89	1.94	1.49	2,93,80,379
Apr 2017BSE close	1.88	−4.6%	1.96	2.03	1.85	2,22,45,496
Mar 2017BSE close	1.97	−3.0%	2.04	2.07	1.83	2,88,92,159
Feb 2017BSE close	2.03	+1.0%	2.01	2.20	1.98	2,83,57,191
Jan 2017BSE close	2.01	−3.4%	2.09	2.25	1.87	6,90,26,070
Dec 2016BSE close	2.08	−4.6%	2.14	2.39	2.00	3,61,78,210
Nov 2016BSE close	2.18	−8.4%	2.40	2.46	1.91	4,03,66,517
Oct 2016BSE close	2.38	−3.6%	2.48	2.70	2.30	7,75,83,704
Sep 2016BSE close	2.47	−6.4%	2.61	2.73	2.36	3,79,07,381
Aug 2016BSE close	2.64	−12.6%	3.15	3.27	2.45	5,45,67,512
Jul 2016BSE close	3.02	+25.3%	2.40	3.49	2.34	9,04,22,048
Jun 2016BSE close	2.41	+7.1%	2.25	2.52	2.01	5,11,09,103
May 2016BSE close	2.25	+4.7%	2.16	2.43	2.00	7,60,13,578
Apr 2016BSE close	2.15	−3.6%	2.22	2.99	2.12	10,90,20,997
Mar 2016BSE close	2.23	+1.8%	2.18	2.75	2.10	8,73,72,582
Feb 2016BSE close	2.19	−31.3%	3.35	3.35	2.09	10,51,47,403
Jan 2016BSE close	3.19	−29.6%	4.56	4.90	3.02	19,11,36,789
Dec 2015BSE close	4.53	+11.6%	4.11	5.60	3.85	27,98,06,590
Nov 2015BSE close	4.06	+28.5%	3.16	5.00	3.03	20,70,63,738
Oct 2015BSE close	3.16	−1.3%	3.20	3.51	2.99	11,43,79,462
Sep 2015BSE close	3.20	−13.0%	3.68	3.78	3.08	8,36,36,530
Aug 2015BSE close	3.68	−55.9%	8.40	10.03	3.43	10,65,29,628
Jul 2015BSE close	8.35	+100.2%	4.12	8.88	4.12	11,68,10,284
Jun 2015BSE close	4.17	+3.7%	4.17	4.49	2.91	3,72,45,376
May 2015BSE close	4.02	−12.6%	4.70	5.14	3.71	3,18,83,697
Apr 2015BSE close	4.60	+7.2%	4.40	5.05	3.80	8,18,36,602
Mar 2015BSE close	4.29	−18.6%	5.60	5.75	4.05	10,44,62,248
Feb 2015BSE close	5.27	−8.7%	5.81	7.00	4.70	3,87,46,697
Jan 2015BSE close	5.77	+7.6%	5.42	7.43	5.13	3,35,05,282
Dec 2014BSE close	5.36	−46.2%	9.90	10.80	5.00	2,17,26,779
Nov 2014BSE close	9.96	+15.3%	8.88	14.60	8.05	3,14,93,892
Oct 2014BSE close	8.64	+25.4%	7.10	9.70	5.97	2,38,17,659
Sep 2014BSE close	6.89	+37.5%	4.85	7.93	4.50	2,28,67,014
Aug 2014BSE close	5.01	−6.4%	5.54	6.10	4.55	1,33,10,112
Jul 2014BSE close	5.35	−2.0%	5.36	5.65	4.52	1,35,79,256
Jun 2014BSE close	5.46	+19.2%	4.60	6.69	4.60	4,16,31,034
May 2014BSE close	4.58	+20.8%	3.80	4.67	2.91	91,51,370
Apr 2014BSE close	3.79	−34.7%	6.08	6.38	3.76	45,68,857
Mar 2014BSE close	5.80	+2.7%	5.80	6.20	4.96	77,68,213
Feb 2014BSE close	5.65	+7.2%	5.50	6.19	5.06	66,14,867
Jan 2014BSE close	5.27	−3.8%	5.37	5.80	4.35	2,22,33,014
Dec 2013BSE close	5.48	+15.6%	4.63	5.53	3.99	2,15,22,278
Nov 2013BSE close	4.74	+0.9%	4.33	5.37	4.21	80,67,327
Oct 2013BSE close	4.70	+12.2%	4.10	4.88	3.75	86,23,916
Sep 2013BSE close	4.19	+7.4%	4.09	5.15	3.89	1,64,99,503
Aug 2013BSE close	3.90	–	3.65	4.10	3.60	46,53,319

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	20.33	20.51	20.02	20.41	20.27	63,33,438	26.7%
28 Oct 2026	20.70	20.90	20.16	20.33	20.48	59,82,166	29.5%
27 Oct 2026	20.05	20.99	20.05	20.61	20.64	73,21,145	33.3%
26 Oct 2026	21.10	21.60	19.91	20.05	20.40	1,16,89,430	35.8%
23 Oct 2026	21.99	21.99	20.39	21.19	21.01	1,49,43,853	29.0%
22 Oct 2026	22.07	23.20	21.13	22.08	22.54	2,25,91,573	21.5%
21 Oct 2026	21.50	22.32	21.20	22.07	21.93	1,83,57,787	22.4%
19 Oct 2026	21.95	22.18	21.31	21.41	21.64	70,33,911	33.8%
16 Oct 2026	21.80	22.40	21.45	21.95	22.09	79,43,444	27.7%
15 Oct 2026	22.45	22.45	21.25	21.56	21.81	79,23,629	40.0%
14 Oct 2026	22.20	23.30	22.03	22.45	22.65	1,04,51,150	25.3%
13 Oct 2026	23.24	23.26	21.75	22.26	22.23	1,44,74,298	36.1%
12 Oct 2026	23.29	23.95	22.35	23.24	23.27	1,62,45,930	23.6%
9 Oct 2026	23.73	24.15	22.15	23.28	23.30	1,48,64,967	22.3%
8 Oct 2026	25.19	25.19	23.30	23.57	23.87	1,41,07,513	40.6%
7 Oct 2026	23.29	25.49	22.90	24.94	24.84	4,05,84,346	21.0%
6 Oct 2026	23.14	23.83	22.77	23.22	23.21	1,53,29,504	25.2%
5 Oct 2026	24.01	24.70	22.70	23.14	23.63	2,03,41,146	23.3%
1 Oct 2026	25.10	25.10	22.68	23.96	23.88	4,43,87,615	24.2%
30 Sep 2026	27.49	27.49	24.50	25.08	25.44	9,95,77,808	16.6%
29 Sep 2026	22.46	26.64	22.03	26.18	24.85	23,71,86,557	10.1%
28 Sep 2026	20.17	23.42	20.17	22.20	22.36	8,24,54,897	16.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
19 Aug 2013	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.