BSE · SGIL · stock
Synergy Green Industries Limited (SGIL) stock price history
Every BSE trading session of Synergy Green Industries Limited from Sep 21, 2018 to Sep 28, 2026: 1,978 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGIL adjusted close, 2018 to 2026
- ₹670.10
- All time high, 2026
- ₹695.00
- 52 week high, ₹422.05 low
- 1,978
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SGIL key facts
- Synergy Green Industries Limited (SGIL) closed at ₹657.00 on Sep 28, 2026 on BSE.
- SGIL's all time high close is ₹670.10, set on Sep 23, 2026; its all time low close is ₹65.88 on Apr 7, 2020.
- SGIL's 52 week range is ₹422.05 to ₹695.00.
- SGIL returned +22.1% over the year to Sep 28, 2026 and +353.1% over five years.
- Since Sep 21, 2018 SGIL returned +704%, +29.7% a year compounded.
- SGIL's deepest drawdown was -49.3% from Jan 20, 2022 to Feb 23, 2023.
- DataCedar holds 1,978 daily sessions of SGIL history from Sep 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGIL price chart, 2018 to 2026
SGIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +12.4% |
| 6 months | +35.3% |
| Year to date | +39.3% |
| 1 year | +22.1% |
| 3 years | +171.8% |
| 5 years | +353.1% |
| 10 years | n/a |
| Since Sep 21, 2018 | +704.1% |
| Compound annual growth, 8.0 years | +29.7% |
SGIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹670.10 on Sep 23, 2026
- All time low close
- ₹65.88 on Apr 7, 2020
- 52 week high
- ₹695.00 on Sep 23, 2026
- 52 week low
- ₹422.05 on Feb 12, 2026
- Deepest drawdown
- -49.3% from Jan 20, 2022 to Feb 23, 2023, recovered Aug 10, 2023
- Best single session
- +20.0% on Feb 27, 2023
- Worst single session
- -19.8% on Feb 26, 2020
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2018
- 8.0×
- Best calendar year
- 2023, +136%
- Worst calendar year
- 2022, -20%
SGIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹523.85 | ₹695.00 | ₹422.05 | ₹657.00 | +27.9% | 165.5K | 184 |
| 2025 | ₹474.07 | ₹631.24 | ₹343.40 | ₹513.55 | +9.9% | 775.2K | 248 |
| 2024 | ₹324.43 | ₹499.87 | ₹279.51 | ₹467.28 | +48.3% | 2M | 245 |
| 2023 | ₹131.12 | ₹345.69 | ₹107.16 | ₹315.10 | +135.6% | 929.7K | 245 |
| 2022 | ₹170.70 | ₹243.57 | ₹124.18 | ₹133.77 | -20.0% | 463.2K | 248 |
| 2021 | ₹93.84 | ₹203.34 | ₹80.71 | ₹167.31 | +78.3% | 1M | 248 |
| 2020 | ₹84.75 | ₹99.82 | ₹65.88 | ₹93.84 | +10.7% | 678K | 251 |
| 2019 | ₹86.55 | ₹101.22 | ₹74.87 | ₹84.75 | -2.1% | 1.1M | 242 |
| 2018 | ₹77.86 | ₹90.74 | ₹75.87 | ₹86.55 | n/a | 2M | 67 |
SGIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹657.00 | +7.8% |
| August 2026 | ₹609.60 | +1.6% |
| July 2026 | ₹599.85 | +2.2% |
| June 2026 | ₹587.00 | +12.8% |
| May 2026 | ₹520.35 | -6.0% |
| April 2026 | ₹553.75 | +15.2% |
| March 2026 | ₹480.60 | -7.8% |
| February 2026 | ₹521.50 | +0.5% |
| January 2026 | ₹519.00 | +1.1% |
| December 2025 | ₹513.55 | -7.0% |
| November 2025 | ₹552.05 | +3.8% |
| October 2025 | ₹531.95 | +0.4% |
About the SGIL data
Daily bars. 1,978 sessions from Sep 21, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SGIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SGIL share price history
